Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 488.13 | 497.24 | 486.22 | 490.43 | 3,507,871 | +1.10(+0.22%) |
Sep 29, 2020 | 489.94 | 493.45 | 484.17 | 489.33 | 2,030,776 | +0.82(+0.17%) |
Sep 28, 2020 | 487.97 | 489.39 | 481.18 | 488.51 | 2,844,038 | +8.73(+1.82%) |
Sep 25, 2020 | 469.23 | 481.58 | 466.01 | 479.78 | 2,541,100 | +12.11(+2.59%) |
Sep 24, 2020 | 466.93 | 471.42 | 460.27 | 467.67 | 2,838,610 | -2.72(-0.58%) |
Sep 23, 2020 | 486.88 | 488.00 | 468.23 | 470.39 | 2,669,606 | -16.39(-3.37%) |
Sep 22, 2020 | 479.31 | 487.20 | 469.56 | 486.78 | 2,627,277 | +11.14(+2.34%) |
Sep 21, 2020 | 460.31 | 475.86 | 456.73 | 475.64 | 3,912,089 | +8.09(+1.73%) |
Sep 18, 2020 | 477.39 | 478.34 | 452.52 | 467.55 | 7,182,300 | -6.75(-1.42%) |
Sep 17, 2020 | 464.44 | 475.17 | 460.50 | 474.30 | 4,558,164 | -1.70(-0.36%) |
Sep 16, 2020 | 505.50 | 505.50 | 475.50 | 476.00 | 8,467,498 | -21.67(-4.35%) |
Sep 15, 2020 | 493.74 | 499.69 | 491.49 | 497.67 | 5,669,095 | +11.76(+2.42%) |
Sep 14, 2020 | 484.99 | 490.44 | 476.87 | 485.91 | 4,459,666 | +14.56(+3.09%) |
Sep 11, 2020 | 487.08 | 489.41 | 464.48 | 471.35 | 4,414,200 | -4.91(-1.03%) |
Sep 10, 2020 | 491.15 | 501.85 | 473.50 | 476.26 | 4,246,408 | -3.20(-0.67%) |
Sep 09, 2020 | 473.90 | 483.49 | 462.48 | 479.46 | 3,310,313 | +17.33(+3.75%) |
Sep 08, 2020 | 471.89 | 481.48 | 461.18 | 462.13 | 4,533,404 | -29.81(-6.06%) |
Sep 04, 2020 | 504.65 | 511.35 | 471.71 | 491.94 | 3,900,300 | -15.86(-3.12%) |
Sep 03, 2020 | 526.03 | 527.63 | 493.42 | 507.80 | 5,834,660 | -26.00(-4.87%) |
Sep 02, 2020 | 536.25 | 536.88 | 521.41 | 533.80 | 2,783,082 | +5.85(+1.11%) |
Sep 01, 2020 | 515.00 | 528.54 | 514.48 | 527.95 | 2,405,248 | +14.56(+2.84%) |
Aug 31, 2020 | 513.86 | 516.73 | 507.77 | 513.39 | 2,346,439 | -3.05(-0.59%) |
Aug 28, 2020 | 512.33 | 518.80 | 510.94 | 516.44 | 1,926,200 | +6.12(+1.20%) |
Aug 27, 2020 | 519.01 | 523.32 | 504.46 | 510.32 | 3,631,571 | -18.17(-3.44%) |
Aug 26, 2020 | 496.95 | 533.70 | 492.23 | 528.49 | 7,779,187 | +44.06(+9.10%) |
Aug 25, 2020 | 476.67 | 484.65 | 474.42 | 484.43 | 3,965,737 | +8.13(+1.71%) |
Aug 24, 2020 | 478.14 | 480.02 | 469.52 | 476.30 | 1,840,573 | +3.08(+0.65%) |
Aug 21, 2020 | 477.09 | 477.28 | 470.34 | 473.22 | 2,645,500 | -5.26(-1.10%) |
Aug 20, 2020 | 460.99 | 479.80 | 458.89 | 478.48 | 2,484,464 | +16.47(+3.56%) |
Aug 19, 2020 | 464.29 | 468.11 | 457.59 | 462.01 | 2,438,906 | -1.50(-0.32%) |
Aug 18, 2020 | 454.79 | 464.50 | 452.84 | 463.51 | 2,097,493 | +11.93(+2.64%) |
Aug 17, 2020 | 450.00 | 456.10 | 449.20 | 451.58 | 1,555,854 | +3.98(+0.89%) |
Aug 14, 2020 | 451.39 | 452.81 | 444.43 | 447.60 | 1,111,100 | -2.42(-0.54%) |
Aug 13, 2020 | 446.07 | 455.90 | 446.07 | 450.02 | 2,028,097 | +4.66(+1.05%) |
Aug 12, 2020 | 437.37 | 447.93 | 437.37 | 445.36 | 2,224,127 | +10.13(+2.33%) |
Aug 11, 2020 | 440.26 | 444.48 | 431.59 | 435.23 | 1,899,669 | -8.06(-1.82%) |
Aug 10, 2020 | 450.37 | 451.13 | 436.50 | 443.29 | 1,836,929 | -6.28(-1.40%) |
Aug 07, 2020 | 460.87 | 461.79 | 445.09 | 449.57 | 3,289,600 | -14.54(-3.13%) |
Aug 06, 2020 | 451.35 | 464.37 | 449.13 | 464.11 | 2,361,769 | +14.60(+3.25%) |
Aug 05, 2020 | 449.09 | 454.04 | 446.35 | 449.51 | 2,353,327 | +2.59(+0.58%) |
Aug 04, 2020 | 448.26 | 449.08 | 440.70 | 446.92 | 2,622,508 | -1.05(-0.23%) |
Aug 03, 2020 | 449.84 | 450.74 | 442.28 | 447.97 | 2,076,361 | +3.65(+0.82%) |
Jul 31, 2020 | 441.98 | 444.44 | 434.80 | 444.32 | 2,035,200 | +5.44(+1.24%) |
Jul 30, 2020 | 429.98 | 440.50 | 426.81 | 438.88 | 1,447,306 | +2.58(+0.59%) |
Jul 29, 2020 | 435.16 | 440.48 | 435.04 | 436.30 | 1,489,193 | +4.04(+0.93%) |
Jul 28, 2020 | 436.83 | 438.26 | 431.33 | 432.26 | 1,463,403 | -4.84(-1.11%) |
Jul 27, 2020 | 431.77 | 438.36 | 431.01 | 437.10 | 1,621,678 | +6.79(+1.58%) |
Jul 24, 2020 | 425.00 | 435.00 | 423.44 | 430.31 | 1,901,000 | -1.43(-0.33%) |
Jul 23, 2020 | 445.04 | 448.81 | 430.30 | 431.74 | 2,313,555 | -13.31(-2.99%) |
Jul 22, 2020 | 447.55 | 449.37 | 441.76 | 445.05 | 1,400,423 | +0.77(+0.17%) |
Jul 21, 2020 | 456.07 | 456.99 | 441.75 | 444.28 | 2,027,691 | -10.99(-2.41%) |
Jul 20, 2020 | 434.06 | 456.89 | 433.00 | 455.27 | 3,511,598 | +22.85(+5.28%) |
Jul 17, 2020 | 428.12 | 433.50 | 423.70 | 432.42 | 2,568,200 | +6.13(+1.44%) |
Jul 16, 2020 | 428.43 | 430.59 | 418.51 | 426.29 | 2,677,935 | -6.72(-1.55%) |
Jul 15, 2020 | 434.91 | 439.63 | 428.73 | 433.01 | 2,566,546 | -0.77(-0.18%) |
Jul 14, 2020 | 435.74 | 437.21 | 416.29 | 433.78 | 5,664,336 | -8.69(-1.96%) |
Jul 13, 2020 | 469.77 | 470.61 | 440.64 | 442.47 | 3,479,469 | -23.73(-5.09%) |
Jul 10, 2020 | 460.83 | 467.21 | 455.48 | 466.20 | 3,676,500 | +5.36(+1.16%) |
Jul 09, 2020 | 460.44 | 463.80 | 451.88 | 460.84 | 2,268,748 | +3.16(+0.69%) |
Jul 08, 2020 | 453.76 | 458.24 | 452.00 | 457.68 | 1,998,729 | +8.32(+1.85%) |
Jul 07, 2020 | 452.59 | 459.44 | 448.72 | 449.36 | 2,683,935 | -3.23(-0.71%) |
Jul 06, 2020 | 448.00 | 455.53 | 444.69 | 452.59 | 2,761,003 | +9.64(+2.18%) |
Jul 02, 2020 | 445.00 | 448.16 | 441.36 | 442.95 | 2,502,900 | +3.14(+0.71%) |