Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 510.63 | 523.17 | 508.71 | 516.45 | 808,644 | +8.02(+1.58%) |
Sep 29, 2020 | 513.34 | 515.21 | 506.20 | 508.43 | 447,018 | -3.53(-0.69%) |
Sep 28, 2020 | 508.10 | 516.80 | 507.69 | 511.95 | 618,751 | +9.93(+1.98%) |
Sep 25, 2020 | 488.40 | 503.02 | 486.97 | 502.02 | 530,654 | +11.69(+2.38%) |
Sep 24, 2020 | 492.37 | 496.80 | 487.36 | 490.33 | 603,260 | -3.20(-0.65%) |
Sep 23, 2020 | 504.31 | 506.66 | 493.08 | 493.53 | 558,065 | -11.24(-2.23%) |
Sep 22, 2020 | 505.08 | 510.03 | 499.01 | 504.76 | 617,204 | -1.64(-0.32%) |
Sep 21, 2020 | 502.77 | 510.22 | 497.17 | 506.40 | 719,761 | -3.97(-0.78%) |
Sep 18, 2020 | 502.63 | 512.42 | 502.63 | 510.37 | 3,261,732 | +7.80(+1.55%) |
Sep 17, 2020 | 508.56 | 509.34 | 499.00 | 502.57 | 1,127,719 | -12.21(-2.37%) |
Sep 16, 2020 | 505.70 | 519.50 | 502.93 | 514.78 | 1,095,494 | +12.44(+2.48%) |
Sep 15, 2020 | 506.88 | 507.17 | 501.54 | 502.34 | 683,617 | +0.71(+0.14%) |
Sep 14, 2020 | 499.48 | 506.97 | 497.86 | 501.63 | 689,035 | +5.66(+1.14%) |
Sep 11, 2020 | 498.97 | 501.69 | 492.90 | 495.96 | 721,070 | -1.93(-0.39%) |
Sep 10, 2020 | 514.70 | 514.99 | 495.97 | 497.90 | 972,302 | -15.46(-3.01%) |
Sep 09, 2020 | 514.68 | 516.95 | 508.91 | 513.36 | 906,256 | +7.00(+1.38%) |
Sep 08, 2020 | 513.18 | 513.90 | 502.19 | 506.36 | 913,460 | -11.08(-2.14%) |
Sep 04, 2020 | 533.18 | 535.27 | 511.23 | 517.43 | 897,082 | -13.17(-2.48%) |
Sep 03, 2020 | 553.63 | 554.84 | 525.75 | 530.60 | 806,240 | -23.25(-4.20%) |
Sep 02, 2020 | 544.51 | 555.39 | 541.27 | 553.85 | 751,051 | +10.71(+1.97%) |
Sep 01, 2020 | 541.77 | 547.50 | 540.33 | 543.14 | 442,198 | +1.87(+0.35%) |
Aug 31, 2020 | 548.86 | 550.28 | 540.80 | 541.27 | 638,595 | -6.26(-1.14%) |
Aug 28, 2020 | 542.57 | 547.76 | 539.36 | 547.53 | 478,624 | +5.54(+1.02%) |
Aug 27, 2020 | 540.13 | 545.56 | 539.27 | 541.99 | 470,833 | +2.62(+0.49%) |
Aug 26, 2020 | 538.79 | 542.65 | 535.54 | 539.37 | 592,968 | +0.87(+0.16%) |
Aug 25, 2020 | 541.51 | 541.65 | 537.57 | 538.50 | 409,782 | -0.27(-0.05%) |
Aug 24, 2020 | 535.07 | 539.00 | 532.25 | 538.78 | 418,943 | +6.75(+1.27%) |
Aug 21, 2020 | 533.27 | 535.63 | 530.11 | 532.03 | 459,304 | +0.62(+0.12%) |
Aug 20, 2020 | 532.79 | 535.87 | 529.29 | 531.41 | 606,426 | -5.82(-1.08%) |
Aug 19, 2020 | 539.58 | 542.51 | 536.36 | 537.23 | 459,634 | +0.49(+0.09%) |
Aug 18, 2020 | 538.45 | 541.79 | 536.36 | 536.74 | 500,808 | -2.57(-0.48%) |
Aug 17, 2020 | 538.30 | 542.51 | 535.53 | 539.31 | 451,311 | +3.25(+0.61%) |
Aug 14, 2020 | 536.19 | 539.70 | 532.05 | 536.05 | 347,551 | -1.00(-0.19%) |
Aug 13, 2020 | 534.47 | 542.29 | 534.47 | 537.06 | 394,871 | -0.62(-0.12%) |
Aug 12, 2020 | 539.41 | 551.78 | 532.35 | 537.67 | 672,092 | +3.28(+0.61%) |
Aug 11, 2020 | 533.17 | 543.39 | 531.38 | 534.40 | 633,214 | +5.87(+1.11%) |
Aug 10, 2020 | 534.00 | 534.87 | 528.05 | 528.53 | 511,228 | -7.28(-1.36%) |
Aug 07, 2020 | 530.78 | 535.95 | 527.82 | 535.81 | 515,838 | +5.43(+1.02%) |
Aug 06, 2020 | 528.31 | 531.39 | 523.85 | 530.38 | 499,469 | +0.07(+0.01%) |
Aug 05, 2020 | 525.35 | 532.83 | 522.18 | 530.31 | 511,378 | +10.12(+1.95%) |
Aug 04, 2020 | 522.56 | 524.42 | 517.35 | 520.18 | 563,280 | -8.12(-1.54%) |
Aug 03, 2020 | 527.75 | 531.58 | 525.90 | 528.30 | 544,937 | +4.50(+0.86%) |
Jul 31, 2020 | 521.36 | 524.08 | 516.21 | 523.80 | 412,649 | +1.75(+0.34%) |
Jul 30, 2020 | 518.61 | 522.05 | 513.77 | 522.05 | 374,557 | -4.11(-0.78%) |
Jul 29, 2020 | 519.01 | 528.54 | 519.01 | 526.16 | 795,683 | +6.29(+1.21%) |
Jul 28, 2020 | 521.88 | 523.05 | 518.33 | 519.88 | 536,675 | -4.22(-0.80%) |
Jul 27, 2020 | 518.08 | 526.78 | 515.00 | 524.09 | 678,918 | +4.29(+0.83%) |
Jul 24, 2020 | 526.52 | 526.52 | 517.11 | 519.80 | 462,816 | -6.86(-1.30%) |
Jul 23, 2020 | 528.63 | 532.95 | 523.99 | 526.66 | 497,982 | -4.00(-0.75%) |
Jul 22, 2020 | 528.65 | 534.38 | 526.51 | 530.66 | 505,519 | +2.31(+0.44%) |
Jul 21, 2020 | 532.67 | 532.67 | 526.79 | 528.35 | 574,197 | +0.36(+0.07%) |
Jul 20, 2020 | 528.55 | 532.90 | 525.73 | 527.98 | 775,799 | -7.40(-1.38%) |
Jul 17, 2020 | 526.84 | 539.72 | 521.65 | 535.38 | 1,264,183 | +18.91(+3.66%) |
Jul 16, 2020 | 514.96 | 519.02 | 512.97 | 516.47 | 800,815 | -1.48(-0.29%) |
Jul 15, 2020 | 521.32 | 521.97 | 510.35 | 517.95 | 842,679 | +6.61(+1.29%) |
Jul 14, 2020 | 503.53 | 512.41 | 502.35 | 511.34 | 622,251 | +7.99(+1.59%) |
Jul 13, 2020 | 508.49 | 514.89 | 502.84 | 503.35 | 863,283 | -1.38(-0.27%) |
Jul 10, 2020 | 501.50 | 506.41 | 498.08 | 504.74 | 537,245 | +4.23(+0.84%) |
Jul 09, 2020 | 505.08 | 507.83 | 495.79 | 500.51 | 507,923 | -7.44(-1.47%) |
Jul 08, 2020 | 501.94 | 510.07 | 500.55 | 507.95 | 478,343 | +7.63(+1.53%) |
Jul 07, 2020 | 504.09 | 510.56 | 500.25 | 500.32 | 611,807 | -7.58(-1.49%) |
Jul 06, 2020 | 510.13 | 514.14 | 507.48 | 507.90 | 771,853 | +5.27(+1.05%) |
Jul 02, 2020 | 506.01 | 510.64 | 499.76 | 502.63 | 814,430 | +6.79(+1.37%) |