Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 547.63 | 550.65 | 538.76 | 549.12 | 578,777 | -2.86(-0.52%) |
Oct 29, 2020 | 550.04 | 555.89 | 540.92 | 551.98 | 488,256 | +1.48(+0.27%) |
Oct 28, 2020 | 552.31 | 555.76 | 546.42 | 550.50 | 704,519 | -12.66(-2.25%) |
Oct 27, 2020 | 568.47 | 572.37 | 562.19 | 563.16 | 381,720 | -7.02(-1.23%) |
Oct 26, 2020 | 577.34 | 578.80 | 564.36 | 570.18 | 748,551 | -13.86(-2.37%) |
Oct 23, 2020 | 584.55 | 585.74 | 580.56 | 584.04 | 539,275 | +1.95(+0.34%) |
Oct 22, 2020 | 581.92 | 584.52 | 577.18 | 582.09 | 527,472 | +0.17(+0.03%) |
Oct 21, 2020 | 592.53 | 599.08 | 581.76 | 581.91 | 493,981 | -9.24(-1.56%) |
Oct 20, 2020 | 583.41 | 596.57 | 583.41 | 591.15 | 516,735 | +9.33(+1.60%) |
Oct 19, 2020 | 603.23 | 610.92 | 580.12 | 581.82 | 845,754 | -20.61(-3.42%) |
Oct 16, 2020 | 597.54 | 604.44 | 593.84 | 602.43 | 835,320 | +10.21(+1.72%) |
Oct 15, 2020 | 581.09 | 594.66 | 579.76 | 592.22 | 865,037 | +5.86(+1.00%) |
Oct 14, 2020 | 588.18 | 589.68 | 581.05 | 586.37 | 757,517 | +0.82(+0.14%) |
Oct 13, 2020 | 581.16 | 592.27 | 573.82 | 585.55 | 1,260,328 | +22.06(+3.91%) |
Oct 12, 2020 | 563.93 | 568.78 | 562.37 | 563.49 | 702,473 | +3.04(+0.54%) |
Oct 09, 2020 | 559.56 | 562.95 | 555.88 | 560.45 | 572,993 | +6.53(+1.18%) |
Oct 08, 2020 | 545.60 | 555.54 | 544.66 | 553.92 | 587,163 | +11.36(+2.09%) |
Oct 07, 2020 | 535.48 | 543.24 | 535.48 | 542.56 | 625,880 | +10.83(+2.04%) |
Oct 06, 2020 | 532.42 | 541.24 | 529.81 | 531.73 | 768,548 | -0.69(-0.13%) |
Oct 05, 2020 | 526.66 | 532.91 | 525.11 | 532.42 | 475,042 | +9.95(+1.91%) |
Oct 02, 2020 | 513.69 | 526.64 | 512.44 | 522.47 | 571,138 | +2.02(+0.39%) |
Oct 01, 2020 | 528.62 | 529.91 | 518.85 | 520.44 | 601,576 | +4.00(+0.77%) |
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%) |