Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 427.21 | 433.79 | 418.11 | 425.38 | 306,831 | -1.83(-0.43%) |
Sep 29, 2020 | 426.32 | 431.66 | 425.95 | 427.21 | 118,283 | -0.31(-0.07%) |
Sep 28, 2020 | 426.04 | 432.14 | 424.64 | 427.52 | 203,397 | +7.32(+1.74%) |
Sep 25, 2020 | 408.73 | 422.10 | 408.73 | 420.20 | 216,900 | +10.20(+2.49%) |
Sep 24, 2020 | 415.00 | 417.98 | 405.43 | 410.00 | 251,741 | -7.42(-1.78%) |
Sep 23, 2020 | 426.86 | 430.89 | 415.16 | 417.42 | 194,839 | -10.91(-2.55%) |
Sep 22, 2020 | 424.76 | 429.06 | 418.25 | 428.33 | 189,381 | +4.09(+0.96%) |
Sep 21, 2020 | 430.39 | 431.72 | 416.25 | 424.24 | 249,822 | -12.77(-2.92%) |
Sep 18, 2020 | 447.71 | 449.44 | 435.64 | 437.01 | 639,600 | -6.25(-1.41%) |
Sep 17, 2020 | 428.57 | 446.80 | 426.54 | 443.26 | 369,522 | +12.01(+2.78%) |
Sep 16, 2020 | 440.00 | 440.00 | 428.18 | 431.25 | 207,745 | -4.47(-1.03%) |
Sep 15, 2020 | 432.00 | 436.79 | 429.84 | 435.72 | 144,867 | +11.09(+2.61%) |
Sep 14, 2020 | 423.62 | 426.92 | 418.73 | 424.63 | 124,067 | +7.24(+1.73%) |
Sep 11, 2020 | 418.72 | 418.72 | 409.09 | 417.39 | 189,000 | +4.02(+0.97%) |
Sep 10, 2020 | 423.33 | 427.99 | 413.06 | 413.37 | 207,031 | -6.33(-1.51%) |
Sep 09, 2020 | 412.50 | 422.59 | 405.47 | 419.70 | 212,034 | +13.38(+3.29%) |
Sep 08, 2020 | 403.79 | 418.69 | 401.70 | 406.32 | 310,049 | -13.11(-3.13%) |
Sep 04, 2020 | 416.98 | 424.11 | 397.82 | 419.43 | 276,500 | +0.09(+0.02%) |
Sep 03, 2020 | 443.76 | 446.91 | 417.04 | 419.34 | 205,598 | -31.68(-7.02%) |
Sep 02, 2020 | 447.55 | 452.74 | 431.18 | 451.02 | 223,575 | +6.31(+1.42%) |
Sep 01, 2020 | 423.01 | 451.23 | 423.01 | 444.71 | 387,621 | +23.92(+5.68%) |
Aug 31, 2020 | 425.45 | 428.15 | 415.56 | 420.79 | 208,767 | -4.69(-1.10%) |
Aug 28, 2020 | 426.29 | 432.96 | 423.60 | 425.48 | 117,200 | +0.47(+0.11%) |
Aug 27, 2020 | 426.10 | 428.42 | 419.72 | 425.01 | 128,000 | -0.37(-0.09%) |
Aug 26, 2020 | 424.90 | 431.07 | 420.50 | 425.38 | 146,053 | +1.96(+0.46%) |
Aug 25, 2020 | 421.17 | 426.13 | 418.99 | 423.42 | 214,264 | +2.76(+0.66%) |
Aug 24, 2020 | 426.16 | 427.94 | 418.51 | 420.66 | 175,215 | -0.94(-0.22%) |
Aug 21, 2020 | 427.95 | 428.37 | 420.41 | 421.60 | 157,600 | -6.91(-1.61%) |
Aug 20, 2020 | 423.87 | 433.76 | 423.31 | 428.51 | 148,933 | +2.01(+0.47%) |
Aug 19, 2020 | 433.26 | 433.26 | 424.96 | 426.50 | 221,773 | -3.64(-0.85%) |
Aug 18, 2020 | 435.91 | 437.66 | 429.30 | 430.14 | 157,667 | -4.42(-1.02%) |
Aug 17, 2020 | 434.09 | 437.20 | 431.79 | 434.56 | 191,186 | +4.89(+1.14%) |
Aug 14, 2020 | 435.05 | 438.45 | 428.55 | 429.67 | 137,200 | -5.13(-1.18%) |
Aug 13, 2020 | 432.97 | 443.99 | 431.86 | 434.80 | 215,945 | +3.10(+0.72%) |
Aug 12, 2020 | 435.00 | 438.15 | 430.48 | 431.70 | 94,312 | +2.28(+0.53%) |
Aug 11, 2020 | 435.09 | 438.36 | 426.04 | 429.42 | 219,968 | -7.84(-1.79%) |
Aug 10, 2020 | 441.93 | 443.01 | 431.28 | 437.26 | 151,800 | -4.46(-1.01%) |
Aug 07, 2020 | 437.87 | 444.77 | 435.84 | 441.72 | 189,500 | +0.66(+0.15%) |
Aug 06, 2020 | 438.59 | 443.16 | 433.69 | 441.06 | 171,764 | +3.62(+0.83%) |
Aug 05, 2020 | 438.00 | 441.68 | 435.18 | 437.44 | 155,809 | +1.67(+0.38%) |
Aug 04, 2020 | 439.66 | 440.49 | 431.13 | 435.77 | 166,474 | -2.40(-0.55%) |
Aug 03, 2020 | 442.95 | 447.72 | 437.00 | 438.17 | 294,689 | -1.02(-0.23%) |
Jul 31, 2020 | 441.33 | 442.65 | 427.22 | 439.19 | 220,400 | +0.09(+0.02%) |
Jul 30, 2020 | 415.80 | 441.77 | 415.80 | 439.10 | 311,796 | +0.71(+0.16%) |
Jul 29, 2020 | 423.55 | 440.92 | 423.55 | 438.39 | 275,281 | +22.09(+5.31%) |
Jul 28, 2020 | 423.36 | 424.11 | 415.29 | 416.30 | 130,229 | -9.42(-2.21%) |
Jul 27, 2020 | 417.44 | 427.52 | 415.15 | 425.72 | 261,811 | +11.39(+2.75%) |
Jul 24, 2020 | 415.98 | 420.26 | 409.14 | 414.33 | 174,900 | -6.24(-1.48%) |
Jul 23, 2020 | 421.52 | 433.18 | 415.61 | 420.57 | 300,652 | -1.53(-0.36%) |
Jul 22, 2020 | 417.18 | 424.95 | 417.18 | 422.10 | 210,994 | +5.19(+1.24%) |
Jul 21, 2020 | 418.05 | 422.49 | 413.46 | 416.91 | 281,841 | +1.18(+0.28%) |
Jul 20, 2020 | 413.15 | 418.08 | 407.01 | 415.73 | 247,039 | +2.58(+0.62%) |
Jul 17, 2020 | 403.42 | 414.53 | 399.88 | 413.15 | 317,600 | +12.86(+3.21%) |
Jul 16, 2020 | 400.93 | 403.32 | 396.87 | 400.29 | 220,986 | -5.72(-1.41%) |
Jul 15, 2020 | 411.77 | 412.27 | 402.31 | 406.01 | 306,276 | -2.58(-0.63%) |
Jul 14, 2020 | 396.84 | 409.19 | 388.02 | 408.59 | 350,570 | +8.97(+2.24%) |
Jul 13, 2020 | 415.22 | 419.05 | 398.63 | 399.62 | 331,045 | -12.55(-3.04%) |
Jul 10, 2020 | 422.09 | 423.81 | 409.35 | 412.17 | 289,000 | -9.59(-2.27%) |
Jul 09, 2020 | 426.66 | 428.54 | 410.01 | 421.76 | 255,259 | -0.24(-0.06%) |
Jul 08, 2020 | 412.47 | 423.10 | 410.05 | 422.00 | 163,524 | +12.20(+2.98%) |
Jul 07, 2020 | 412.18 | 422.18 | 409.53 | 409.80 | 122,538 | -7.05(-1.69%) |
Jul 06, 2020 | 425.39 | 427.52 | 416.42 | 416.85 | 249,337 | -1.92(-0.46%) |
Jul 02, 2020 | 428.00 | 428.99 | 418.01 | 418.77 | 153,600 | -4.80(-1.13%) |