Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 471.29 | 476.19 | 462.00 | 465.56 | 280,063 | -3.71(-0.79%) |
Sep 29, 2020 | 457.93 | 474.83 | 457.32 | 469.27 | 339,628 | +9.07(+1.97%) |
Sep 28, 2020 | 451.63 | 462.21 | 449.28 | 460.20 | 250,687 | +10.58(+2.35%) |
Sep 25, 2020 | 435.69 | 450.15 | 435.69 | 449.62 | 157,855 | +12.55(+2.87%) |
Sep 24, 2020 | 433.31 | 448.15 | 432.92 | 437.07 | 209,243 | +2.57(+0.59%) |
Sep 23, 2020 | 434.86 | 443.13 | 432.41 | 434.50 | 216,184 | +2.43(+0.56%) |
Sep 22, 2020 | 428.03 | 432.19 | 422.52 | 432.07 | 257,422 | +3.82(+0.89%) |
Sep 21, 2020 | 419.87 | 428.94 | 419.87 | 428.25 | 306,724 | +4.20(+0.99%) |
Sep 18, 2020 | 431.96 | 434.44 | 423.31 | 424.06 | 394,949 | -8.54(-1.97%) |
Sep 17, 2020 | 442.78 | 442.78 | 429.43 | 432.59 | 269,913 | -13.95(-3.12%) |
Sep 16, 2020 | 453.24 | 456.97 | 446.00 | 446.54 | 181,838 | -2.07(-0.46%) |
Sep 15, 2020 | 448.46 | 450.03 | 446.27 | 448.61 | 195,029 | +2.14(+0.48%) |
Sep 14, 2020 | 442.68 | 449.92 | 442.64 | 446.47 | 277,121 | +8.49(+1.94%) |
Sep 11, 2020 | 439.93 | 444.49 | 433.63 | 437.99 | 172,544 | +1.49(+0.34%) |
Sep 10, 2020 | 446.69 | 452.07 | 435.68 | 436.50 | 198,349 | -6.90(-1.56%) |
Sep 09, 2020 | 441.96 | 448.31 | 435.41 | 443.40 | 217,133 | +8.75(+2.01%) |
Sep 08, 2020 | 434.38 | 439.85 | 426.43 | 434.65 | 370,149 | -4.67(-1.06%) |
Sep 04, 2020 | 453.47 | 454.46 | 436.00 | 439.32 | 256,334 | -16.22(-3.56%) |
Sep 03, 2020 | 472.94 | 473.31 | 452.03 | 455.54 | 218,517 | -22.10(-4.63%) |
Sep 02, 2020 | 473.14 | 482.58 | 471.30 | 477.64 | 242,332 | +3.55(+0.75%) |
Sep 01, 2020 | 473.21 | 474.72 | 470.25 | 474.09 | 149,520 | +4.33(+0.92%) |
Aug 31, 2020 | 468.50 | 475.63 | 468.25 | 469.76 | 287,883 | +1.52(+0.32%) |
Aug 28, 2020 | 484.90 | 484.90 | 466.91 | 468.24 | 163,958 | -11.44(-2.38%) |
Aug 27, 2020 | 478.81 | 489.90 | 477.92 | 479.68 | 137,397 | -3.10(-0.64%) |
Aug 26, 2020 | 471.06 | 488.19 | 468.29 | 482.78 | 188,786 | +14.42(+3.08%) |
Aug 25, 2020 | 470.25 | 470.81 | 463.54 | 468.36 | 137,115 | -4.82(-1.02%) |
Aug 24, 2020 | 483.22 | 484.44 | 470.54 | 473.18 | 116,986 | -10.01(-2.07%) |
Aug 21, 2020 | 487.27 | 487.90 | 482.33 | 483.20 | 160,441 | -1.48(-0.31%) |
Aug 20, 2020 | 477.42 | 487.70 | 476.61 | 484.68 | 186,238 | +9.17(+1.93%) |
Aug 19, 2020 | 488.94 | 490.03 | 474.82 | 475.50 | 161,359 | -6.91(-1.43%) |
Aug 18, 2020 | 483.86 | 485.29 | 481.23 | 482.42 | 112,190 | -1.51(-0.31%) |
Aug 17, 2020 | 478.71 | 485.85 | 478.26 | 483.92 | 219,934 | +3.95(+0.82%) |
Aug 14, 2020 | 485.05 | 486.11 | 478.10 | 479.97 | 110,167 | -0.25(-0.05%) |
Aug 13, 2020 | 475.41 | 481.48 | 467.60 | 480.22 | 130,543 | +4.08(+0.86%) |
Aug 12, 2020 | 465.97 | 479.06 | 465.97 | 476.14 | 171,791 | +9.43(+2.02%) |
Aug 11, 2020 | 467.29 | 472.36 | 455.40 | 466.72 | 205,693 | +0.12(+0.02%) |
Aug 10, 2020 | 491.94 | 491.94 | 464.57 | 466.60 | 286,020 | -24.68(-5.02%) |
Aug 07, 2020 | 484.03 | 493.60 | 484.03 | 491.28 | 212,370 | +4.40(+0.90%) |
Aug 06, 2020 | 488.65 | 491.98 | 484.49 | 486.88 | 112,472 | -6.23(-1.26%) |
Aug 05, 2020 | 488.03 | 494.00 | 485.62 | 493.11 | 124,731 | +1.37(+0.28%) |
Aug 04, 2020 | 490.52 | 495.53 | 485.88 | 491.73 | 216,535 | -2.34(-0.47%) |
Aug 03, 2020 | 502.67 | 507.85 | 493.00 | 494.07 | 158,491 | -4.84(-0.97%) |
Jul 31, 2020 | 500.24 | 501.13 | 488.15 | 498.91 | 123,346 | +0.14(+0.03%) |
Jul 30, 2020 | 492.62 | 499.94 | 487.92 | 498.77 | 146,240 | -0.81(-0.16%) |
Jul 29, 2020 | 493.23 | 501.11 | 493.23 | 499.58 | 102,997 | +7.52(+1.53%) |
Jul 28, 2020 | 500.03 | 500.19 | 485.37 | 492.06 | 152,628 | -11.01(-2.19%) |
Jul 27, 2020 | 491.81 | 504.07 | 491.70 | 503.06 | 174,224 | +14.67(+3.00%) |
Jul 24, 2020 | 491.24 | 494.37 | 483.77 | 488.40 | 210,134 | -3.25(-0.66%) |
Jul 23, 2020 | 512.83 | 513.74 | 489.38 | 491.65 | 252,488 | -17.31(-3.40%) |
Jul 22, 2020 | 492.44 | 518.34 | 492.44 | 508.96 | 346,087 | -6.12(-1.19%) |
Jul 21, 2020 | 515.69 | 517.60 | 513.09 | 515.09 | 297,486 | -0.58(-0.11%) |
Jul 20, 2020 | 516.25 | 521.72 | 514.33 | 515.66 | 456,338 | +1.46(+0.28%) |
Jul 17, 2020 | 516.83 | 517.80 | 511.70 | 514.21 | 169,433 | +1.72(+0.34%) |
Jul 16, 2020 | 510.16 | 521.35 | 507.62 | 512.49 | 167,719 | -1.06(-0.21%) |
Jul 15, 2020 | 507.74 | 516.87 | 502.13 | 513.55 | 197,347 | +9.31(+1.85%) |
Jul 14, 2020 | 499.78 | 504.52 | 488.93 | 504.24 | 249,578 | +4.49(+0.90%) |
Jul 13, 2020 | 522.68 | 524.15 | 497.44 | 499.75 | 238,795 | -18.98(-3.66%) |
Jul 10, 2020 | 528.65 | 531.05 | 517.27 | 518.73 | 176,682 | -10.99(-2.07%) |
Jul 09, 2020 | 528.21 | 542.34 | 525.27 | 529.72 | 137,564 | +4.05(+0.77%) |
Jul 08, 2020 | 520.78 | 527.23 | 518.56 | 525.68 | 223,734 | +10.87(+2.11%) |
Jul 07, 2020 | 499.65 | 519.36 | 498.91 | 514.80 | 219,465 | +11.94(+2.38%) |
Jul 06, 2020 | 491.82 | 513.13 | 491.66 | 502.86 | 244,100 | +18.26(+3.77%) |
Jul 02, 2020 | 495.22 | 495.22 | 483.24 | 484.60 | 202,988 | -3.99(-0.82%) |