Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 546.51 | 551.88 | 545.68 | 547.70 | 0 | -1.22(-0.22%) |
Sep 29, 2020 | 552.00 | 552.09 | 548.37 | 548.92 | 0 | -2.75(-0.50%) |
Sep 28, 2020 | 547.91 | 553.19 | 545.28 | 551.67 | 0 | +10.76(+1.99%) |
Sep 25, 2020 | 542.87 | 544.41 | 535.12 | 540.91 | 0 | -0.20(-0.04%) |
Sep 24, 2020 | 537.14 | 544.41 | 536.86 | 541.11 | 0 | -4.57(-0.84%) |
Sep 23, 2020 | 546.55 | 550.72 | 544.72 | 545.68 | 0 | +4.90(+0.91%) |
Sep 22, 2020 | 538.85 | 545.89 | 538.20 | 540.78 | 0 | +4.77(+0.89%) |
Sep 21, 2020 | 546.00 | 546.37 | 533.27 | 536.01 | 0 | -14.84(-2.69%) |
Sep 18, 2020 | 553.50 | 555.54 | 550.14 | 550.85 | 0 | -1.63(-0.30%) |
Sep 17, 2020 | 550.17 | 553.99 | 548.27 | 552.48 | 0 | -5.95(-1.07%) |
Sep 16, 2020 | 556.25 | 559.99 | 556.03 | 558.43 | 0 | +2.48(+0.45%) |
Sep 15, 2020 | 553.28 | 557.60 | 551.43 | 555.95 | 0 | +3.51(+0.64%) |
Sep 14, 2020 | 556.25 | 557.64 | 551.78 | 552.44 | 0 | +0.43(+0.08%) |
Sep 11, 2020 | 550.06 | 554.68 | 548.76 | 552.01 | 0 | +1.51(+0.27%) |
Sep 10, 2020 | 553.04 | 553.88 | 548.41 | 550.50 | 0 | -1.55(-0.28%) |
Sep 09, 2020 | 541.88 | 553.13 | 541.74 | 552.05 | 0 | +11.26(+2.08%) |
Sep 08, 2020 | 547.38 | 548.48 | 534.65 | 540.79 | 0 | -6.35(-1.16%) |
Sep 07, 2020 | 541.17 | 547.86 | 541.15 | 547.14 | 0 | +6.87(+1.27%) |
Sep 04, 2020 | 545.49 | 552.34 | 535.21 | 540.27 | 0 | -9.33(-1.70%) |
Sep 03, 2020 | 565.45 | 568.08 | 546.80 | 549.60 | 0 | -11.67(-2.08%) |
Sep 02, 2020 | 555.34 | 565.57 | 554.71 | 561.27 | 0 | +9.05(+1.64%) |
Sep 01, 2020 | 552.78 | 556.47 | 547.43 | 552.22 | 0 | +3.02(+0.55%) |
Aug 31, 2020 | 559.83 | 561.92 | 548.70 | 549.20 | 0 | -7.60(-1.36%) |
Aug 28, 2020 | 563.65 | 563.65 | 555.39 | 556.80 | 0 | -5.61(-1.00%) |
Aug 27, 2020 | 567.75 | 568.19 | 562.41 | 562.41 | 0 | -3.82(-0.67%) |
Aug 26, 2020 | 559.73 | 566.26 | 558.28 | 566.23 | 0 | +6.42(+1.15%) |
Aug 25, 2020 | 563.00 | 565.91 | 559.65 | 559.81 | 0 | -1.18(-0.21%) |
Aug 24, 2020 | 557.29 | 563.74 | 557.29 | 560.99 | 0 | +9.62(+1.74%) |
Aug 21, 2020 | 552.73 | 554.90 | 545.01 | 551.37 | 0 | -1.07(-0.19%) |
Aug 20, 2020 | 552.68 | 555.39 | 550.39 | 552.44 | 0 | -7.79(-1.39%) |
Aug 19, 2020 | 557.79 | 560.34 | 556.50 | 560.23 | 0 | +0.79(+0.14%) |
Aug 18, 2020 | 561.65 | 565.54 | 557.74 | 559.44 | 0 | -3.50(-0.62%) |
Aug 17, 2020 | 562.01 | 563.98 | 558.08 | 562.94 | 0 | +2.10(+0.37%) |
Aug 14, 2020 | 568.51 | 568.86 | 557.27 | 560.84 | 0 | -9.11(-1.60%) |
Aug 13, 2020 | 572.77 | 573.23 | 569.18 | 569.95 | 0 | -5.11(-0.89%) |
Aug 12, 2020 | 564.67 | 575.71 | 564.67 | 575.06 | 0 | +9.50(+1.68%) |
Aug 11, 2020 | 561.75 | 569.09 | 561.07 | 565.56 | 0 | +8.48(+1.52%) |
Aug 10, 2020 | 560.34 | 561.63 | 555.49 | 557.08 | 0 | -2.49(-0.44%) |
Aug 07, 2020 | 555.75 | 561.38 | 554.88 | 559.57 | 0 | +1.11(+0.20%) |
Aug 06, 2020 | 560.21 | 563.98 | 557.09 | 558.46 | 0 | -4.59(-0.82%) |
Aug 05, 2020 | 563.30 | 566.30 | 562.09 | 563.05 | 0 | +5.11(+0.92%) |
Aug 04, 2020 | 561.03 | 563.10 | 554.65 | 557.94 | 0 | +0.21(+0.04%) |
Aug 03, 2020 | 546.52 | 559.03 | 544.96 | 557.73 | 0 | +12.44(+2.28%) |
Jul 31, 2020 | 551.14 | 556.89 | 545.29 | 545.29 | 0 | -3.91(-0.71%) |
Jul 30, 2020 | 564.67 | 564.67 | 543.63 | 549.20 | 0 | -14.91(-2.64%) |
Jul 29, 2020 | 563.20 | 566.82 | 563.11 | 564.11 | 0 | -2.22(-0.39%) |
Jul 28, 2020 | 566.79 | 568.02 | 561.90 | 566.33 | 0 | +1.96(+0.35%) |
Jul 27, 2020 | 561.60 | 566.73 | 560.19 | 564.37 | 0 | +0.42(+0.07%) |
Jul 24, 2020 | 568.08 | 568.14 | 560.54 | 563.95 | 0 | -8.95(-1.56%) |
Jul 22, 2020 | 578.40 | 579.21 | 571.35 | 572.90 | 0 | -8.39(-1.44%) |
Jul 21, 2020 | 584.04 | 587.03 | 580.42 | 581.29 | 0 | +2.15(+0.37%) |
Jul 20, 2020 | 573.48 | 580.46 | 569.46 | 579.14 | 0 | +5.34(+0.93%) |
Jul 17, 2020 | 575.45 | 575.97 | 572.27 | 573.80 | 0 | -0.14(-0.02%) |
Jul 16, 2020 | 573.86 | 574.57 | 569.66 | 573.94 | 0 | -3.62(-0.63%) |
Jul 15, 2020 | 577.67 | 582.43 | 575.25 | 577.56 | 0 | +5.05(+0.88%) |
Jul 14, 2020 | 571.44 | 572.51 | 566.37 | 572.51 | 0 | -6.34(-1.10%) |
Jul 13, 2020 | 578.26 | 579.27 | 573.55 | 578.85 | 0 | +8.33(+1.46%) |
Jul 10, 2020 | 565.28 | 571.92 | 564.71 | 570.52 | 0 | +3.14(+0.55%) |
Jul 09, 2020 | 574.92 | 576.05 | 566.71 | 567.38 | 0 | -4.80(-0.84%) |
Jul 08, 2020 | 573.76 | 578.27 | 570.87 | 572.18 | 0 | -3.34(-0.58%) |
Jul 07, 2020 | 576.97 | 577.10 | 572.27 | 575.52 | 0 | -3.00(-0.52%) |
Jul 06, 2020 | 579.62 | 580.21 | 573.79 | 578.52 | 0 | +9.89(+1.74%) |
Jul 03, 2020 | 572.47 | 574.01 | 566.92 | 568.63 | 0 | -2.12(-0.37%) |
Jul 02, 2020 | 566.93 | 571.24 | 564.45 | 570.75 | 0 | +8.08(+1.44%) |