Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 347.64 | 363.92 | 341.81 | 351.50 | 141,898 | +14.30(+4.24%) |
Oct 29, 2020 | 364.20 | 366.93 | 326.09 | 337.19 | 130,614 | -30.30(-8.25%) |
Oct 28, 2020 | 348.68 | 367.50 | 348.68 | 367.50 | 169,081 | +33.97(+10.19%) |
Oct 27, 2020 | 323.17 | 336.72 | 319.69 | 333.52 | 94,580 | +3.67(+1.11%) |
Oct 26, 2020 | 316.96 | 341.05 | 313.48 | 329.85 | 144,843 | +19.67(+6.34%) |
Oct 23, 2020 | 307.64 | 318.09 | 307.64 | 310.18 | 70,248 | +4.89(+1.60%) |
Oct 22, 2020 | 304.54 | 317.05 | 301.06 | 305.29 | 98,408 | -1.60(-0.52%) |
Oct 21, 2020 | 299.46 | 306.89 | 296.63 | 306.89 | 88,078 | +6.78(+2.26%) |
Oct 20, 2020 | 294.75 | 302.47 | 292.30 | 300.12 | 100,671 | +0.66(+0.22%) |
Oct 19, 2020 | 287.69 | 302.28 | 282.33 | 299.46 | 137,109 | +4.99(+1.69%) |
Oct 16, 2020 | 282.70 | 295.03 | 282.70 | 294.47 | 106,493 | +3.67(+1.26%) |
Oct 15, 2020 | 302.94 | 305.95 | 288.63 | 290.80 | 236,951 | +2.63(+0.91%) |
Oct 14, 2020 | 281.29 | 293.06 | 278.56 | 288.16 | 171,540 | +4.33(+1.53%) |
Oct 13, 2020 | 282.05 | 288.54 | 277.43 | 283.83 | 196,959 | +1.41(+0.50%) |
Oct 12, 2020 | 285.34 | 289.29 | 278.66 | 282.42 | 184,184 | -13.83(-4.67%) |
Oct 09, 2020 | 301.24 | 303.03 | 293.81 | 296.26 | 249,826 | -16.19(-5.18%) |
Oct 08, 2020 | 316.58 | 319.60 | 310.94 | 312.44 | 137,718 | -11.67(-3.60%) |
Oct 07, 2020 | 331.08 | 331.08 | 322.04 | 324.11 | 130,639 | -20.89(-6.06%) |
Oct 06, 2020 | 341.05 | 349.33 | 321.01 | 345.00 | 258,845 | +5.36(+1.58%) |
Oct 05, 2020 | 365.71 | 365.80 | 339.64 | 339.64 | 118,518 | -37.83(-10.02%) |
Oct 02, 2020 | 370.70 | 377.57 | 355.07 | 377.47 | 188,110 | +31.81(+9.20%) |
Oct 01, 2020 | 354.79 | 358.84 | 342.65 | 345.66 | 172,785 | -23.34(-6.32%) |
Sep 30, 2020 | 371.83 | 374.93 | 357.62 | 369.00 | 185,389 | -0.66(-0.18%) |
Sep 29, 2020 | 373.99 | 374.74 | 360.25 | 369.66 | 169,515 | -2.54(-0.68%) |
Sep 28, 2020 | 390.65 | 397.80 | 372.20 | 372.20 | 108,733 | -33.79(-8.32%) |
Sep 25, 2020 | 421.89 | 441.19 | 402.79 | 405.99 | 128,701 | -18.82(-4.43%) |
Sep 24, 2020 | 446.08 | 446.83 | 406.36 | 424.81 | 196,646 | -11.57(-2.65%) |
Sep 23, 2020 | 407.49 | 440.34 | 400.91 | 436.38 | 120,024 | +29.46(+7.24%) |
Sep 22, 2020 | 412.01 | 434.97 | 405.80 | 406.93 | 152,706 | -15.25(-3.61%) |
Sep 21, 2020 | 445.51 | 453.10 | 421.33 | 422.18 | 158,236 | +2.82(+0.67%) |
Sep 18, 2020 | 393.38 | 434.12 | 391.59 | 419.35 | 134,014 | +17.88(+4.45%) |
Sep 17, 2020 | 429.42 | 433.37 | 397.71 | 401.47 | 147,199 | +1.51(+0.38%) |
Sep 16, 2020 | 382.37 | 401.19 | 379.07 | 399.96 | 101,208 | +15.81(+4.12%) |
Sep 15, 2020 | 393.28 | 395.64 | 380.30 | 384.15 | 108,685 | -25.03(-6.12%) |
Sep 14, 2020 | 409.94 | 420.39 | 401.56 | 409.19 | 85,120 | -27.48(-6.29%) |
Sep 11, 2020 | 425.66 | 451.07 | 412.56 | 436.67 | 129,062 | +0.19(+0.04%) |
Sep 10, 2020 | 404.76 | 443.35 | 398.83 | 436.48 | 135,722 | +18.54(+4.44%) |
Sep 09, 2020 | 423.49 | 440.90 | 407.12 | 417.94 | 95,036 | -39.43(-8.62%) |
Sep 08, 2020 | 445.61 | 458.31 | 421.70 | 457.37 | 180,006 | +55.24(+13.74%) |
Sep 04, 2020 | 399.02 | 442.13 | 380.67 | 402.13 | 266,307 | +11.76(+3.01%) |
Sep 03, 2020 | 347.07 | 395.45 | 347.07 | 390.37 | 321,036 | +57.59(+17.31%) |
Sep 02, 2020 | 348.86 | 358.84 | 327.41 | 332.77 | 223,870 | -31.71(-8.70%) |
Sep 01, 2020 | 381.14 | 385.28 | 364.49 | 364.49 | 99,886 | -22.77(-5.88%) |
Aug 31, 2020 | 385.85 | 396.01 | 378.56 | 387.26 | 88,970 | +1.60(+0.41%) |
Aug 28, 2020 | 405.99 | 409.00 | 385.57 | 385.66 | 65,413 | -24.28(-5.92%) |
Aug 27, 2020 | 394.13 | 416.72 | 389.61 | 409.94 | 58,676 | +14.68(+3.71%) |
Aug 26, 2020 | 396.39 | 402.04 | 390.74 | 395.26 | 31,854 | -3.39(-0.85%) |
Aug 25, 2020 | 411.07 | 411.07 | 398.65 | 398.65 | 40,942 | -13.55(-3.29%) |
Aug 24, 2020 | 411.07 | 421.23 | 406.55 | 412.20 | 33,452 | -12.42(-2.93%) |
Aug 21, 2020 | 433.66 | 440.95 | 423.49 | 424.62 | 27,690 | -9.04(-2.08%) |
Aug 20, 2020 | 439.30 | 442.69 | 426.88 | 433.66 | 49,872 | +10.16(+2.40%) |
Aug 19, 2020 | 413.33 | 425.75 | 411.07 | 423.49 | 32,167 | +7.91(+1.90%) |
Aug 18, 2020 | 403.16 | 418.41 | 400.04 | 415.59 | 38,396 | +7.90(+1.94%) |
Aug 17, 2020 | 415.59 | 415.59 | 402.04 | 407.68 | 38,588 | -14.68(-3.48%) |
Aug 14, 2020 | 417.85 | 426.88 | 407.68 | 422.36 | 48,060 | +0.00(+0.00%) |
Aug 13, 2020 | 408.81 | 428.01 | 407.68 | 422.36 | 57,152 | +13.55(+3.31%) |
Aug 12, 2020 | 441.56 | 447.21 | 407.68 | 408.81 | 94,857 | -47.43(-10.40%) |
Aug 11, 2020 | 442.69 | 458.50 | 428.01 | 456.24 | 74,915 | +15.81(+3.59%) |
Aug 10, 2020 | 437.04 | 459.63 | 434.79 | 440.43 | 48,511 | +0.00(+0.00%) |
Aug 07, 2020 | 430.27 | 456.24 | 423.48 | 440.43 | 75,566 | +13.55(+3.17%) |
Aug 06, 2020 | 426.88 | 439.30 | 424.62 | 426.88 | 45,767 | +2.26(+0.53%) |
Aug 05, 2020 | 424.62 | 434.79 | 420.10 | 424.62 | 44,511 | +1.13(+0.27%) |
Aug 04, 2020 | 446.08 | 446.08 | 423.49 | 423.49 | 70,061 | -20.33(-4.58%) |