Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 408.46 | 411.34 | 405.36 | 408.73 | 483,659 | +1.75(+0.43%) |
Sep 29, 2020 | 405.77 | 411.86 | 404.27 | 406.98 | 406,523 | +1.84(+0.46%) |
Sep 28, 2020 | 400.23 | 406.64 | 398.73 | 405.13 | 432,768 | +3.32(+0.83%) |
Sep 25, 2020 | 398.46 | 402.00 | 394.41 | 401.81 | 360,219 | +4.59(+1.16%) |
Sep 24, 2020 | 397.17 | 401.30 | 392.65 | 397.21 | 480,852 | -0.23(-0.06%) |
Sep 23, 2020 | 398.44 | 404.76 | 393.82 | 397.44 | 601,043 | -0.20(-0.05%) |
Sep 22, 2020 | 389.20 | 398.77 | 385.30 | 397.65 | 582,817 | +8.44(+2.17%) |
Sep 21, 2020 | 380.05 | 390.16 | 376.82 | 389.21 | 681,782 | +7.09(+1.86%) |
Sep 18, 2020 | 378.10 | 382.56 | 373.76 | 382.12 | 811,586 | +2.42(+0.64%) |
Sep 17, 2020 | 371.67 | 380.05 | 370.81 | 379.69 | 545,630 | +8.74(+2.35%) |
Sep 16, 2020 | 375.51 | 378.68 | 370.96 | 370.96 | 428,036 | -3.40(-0.91%) |
Sep 15, 2020 | 374.57 | 379.35 | 372.31 | 374.36 | 462,294 | +0.96(+0.26%) |
Sep 14, 2020 | 380.06 | 382.12 | 370.27 | 373.40 | 542,730 | -5.17(-1.37%) |
Sep 11, 2020 | 385.01 | 385.57 | 376.90 | 378.57 | 750,744 | +5.48(+1.47%) |
Sep 10, 2020 | 368.27 | 379.05 | 367.49 | 373.09 | 759,095 | +6.62(+1.81%) |
Sep 09, 2020 | 366.89 | 371.87 | 364.95 | 366.47 | 619,641 | +5.51(+1.53%) |
Sep 08, 2020 | 366.00 | 370.86 | 360.76 | 360.96 | 712,208 | -5.27(-1.44%) |
Sep 04, 2020 | 381.38 | 384.82 | 360.97 | 366.23 | 894,617 | -15.05(-3.95%) |
Sep 03, 2020 | 386.55 | 386.85 | 373.74 | 381.27 | 835,562 | -5.85(-1.51%) |
Sep 02, 2020 | 393.13 | 396.31 | 386.19 | 387.13 | 610,648 | -6.28(-1.60%) |
Sep 01, 2020 | 391.77 | 394.91 | 389.09 | 393.41 | 523,871 | +1.14(+0.29%) |
Aug 31, 2020 | 400.94 | 401.21 | 390.54 | 392.27 | 699,452 | -6.73(-1.69%) |
Aug 28, 2020 | 397.84 | 402.25 | 395.19 | 399.00 | 335,598 | -0.33(-0.08%) |
Aug 27, 2020 | 401.02 | 405.69 | 399.30 | 399.33 | 385,946 | -1.70(-0.42%) |
Aug 26, 2020 | 400.52 | 402.58 | 397.98 | 401.02 | 364,375 | -1.22(-0.30%) |
Aug 25, 2020 | 401.16 | 402.70 | 394.28 | 402.24 | 396,148 | +0.36(+0.09%) |
Aug 24, 2020 | 405.75 | 407.38 | 399.76 | 401.89 | 475,397 | -0.68(-0.17%) |
Aug 21, 2020 | 402.80 | 406.26 | 399.72 | 402.57 | 383,764 | +1.31(+0.33%) |
Aug 20, 2020 | 396.46 | 402.52 | 395.97 | 401.25 | 532,923 | +3.93(+0.99%) |
Aug 19, 2020 | 396.57 | 399.31 | 391.37 | 397.32 | 638,401 | +2.67(+0.68%) |
Aug 18, 2020 | 393.26 | 396.84 | 389.59 | 394.65 | 458,183 | +1.98(+0.50%) |
Aug 17, 2020 | 384.63 | 393.07 | 384.63 | 392.68 | 876,414 | +9.97(+2.61%) |
Aug 14, 2020 | 383.65 | 384.54 | 377.60 | 382.70 | 356,137 | -0.05(-0.01%) |
Aug 13, 2020 | 378.28 | 383.17 | 376.25 | 382.75 | 605,190 | +6.11(+1.62%) |
Aug 12, 2020 | 374.43 | 379.79 | 372.18 | 376.64 | 431,562 | +3.86(+1.03%) |
Aug 11, 2020 | 368.33 | 375.21 | 366.28 | 372.79 | 473,233 | +2.61(+0.70%) |
Aug 10, 2020 | 373.66 | 375.92 | 368.71 | 370.18 | 427,760 | -3.06(-0.82%) |
Aug 07, 2020 | 376.56 | 377.77 | 369.29 | 373.24 | 492,607 | -3.29(-0.87%) |
Aug 06, 2020 | 376.18 | 379.11 | 374.96 | 376.53 | 325,789 | -0.85(-0.23%) |
Aug 05, 2020 | 374.05 | 378.40 | 372.74 | 377.38 | 562,459 | +1.51(+0.40%) |
Aug 04, 2020 | 369.29 | 376.03 | 367.88 | 375.87 | 460,143 | +4.63(+1.25%) |
Aug 03, 2020 | 371.63 | 377.88 | 366.41 | 371.23 | 582,317 | +0.40(+0.11%) |
Jul 31, 2020 | 369.21 | 371.32 | 362.53 | 370.83 | 667,444 | +2.00(+0.54%) |
Jul 30, 2020 | 367.37 | 370.28 | 364.18 | 368.83 | 707,787 | -0.59(-0.16%) |
Jul 29, 2020 | 371.38 | 373.41 | 368.61 | 369.43 | 454,439 | -0.26(-0.07%) |
Jul 28, 2020 | 373.64 | 374.88 | 369.06 | 369.69 | 497,066 | -4.02(-1.08%) |
Jul 27, 2020 | 374.68 | 378.77 | 371.31 | 373.71 | 573,028 | +2.59(+0.70%) |
Jul 24, 2020 | 363.99 | 371.42 | 361.20 | 371.12 | 572,363 | +5.36(+1.47%) |
Jul 23, 2020 | 374.07 | 374.66 | 362.46 | 365.75 | 644,168 | -7.48(-2.00%) |
Jul 22, 2020 | 372.61 | 379.09 | 371.59 | 373.24 | 592,445 | +1.26(+0.34%) |
Jul 21, 2020 | 378.88 | 379.49 | 370.78 | 371.98 | 577,558 | -3.47(-0.92%) |
Jul 20, 2020 | 375.14 | 378.56 | 369.41 | 375.45 | 688,865 | +1.16(+0.31%) |
Jul 17, 2020 | 393.26 | 393.26 | 372.16 | 374.29 | 1,234,594 | -16.59(-4.24%) |
Jul 16, 2020 | 387.51 | 404.92 | 387.20 | 390.88 | 1,377,924 | -5.91(-1.49%) |
Jul 15, 2020 | 384.63 | 400.31 | 383.13 | 396.79 | 1,207,299 | +10.91(+2.83%) |
Jul 14, 2020 | 384.08 | 388.88 | 374.64 | 385.88 | 923,476 | +0.88(+0.23%) |
Jul 13, 2020 | 385.59 | 400.12 | 384.86 | 385.00 | 1,219,133 | +2.94(+0.77%) |
Jul 10, 2020 | 371.20 | 382.63 | 368.05 | 382.05 | 898,578 | +12.29(+3.32%) |
Jul 09, 2020 | 370.31 | 371.53 | 362.94 | 369.76 | 569,388 | +1.30(+0.35%) |
Jul 08, 2020 | 366.14 | 369.70 | 365.89 | 368.46 | 515,614 | +2.88(+0.79%) |
Jul 07, 2020 | 369.04 | 372.86 | 365.33 | 365.58 | 747,830 | -3.70(-1.00%) |
Jul 06, 2020 | 362.57 | 371.21 | 360.85 | 369.29 | 697,540 | +10.47(+2.92%) |
Jul 02, 2020 | 362.13 | 364.48 | 356.93 | 358.82 | 432,869 | -1.55(-0.43%) |