Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 547.37 | 550.38 | 538.50 | 548.86 | 579,053 | -2.86(-0.52%) |
Oct 29, 2020 | 549.78 | 555.62 | 540.66 | 551.72 | 488,489 | +1.48(+0.27%) |
Oct 28, 2020 | 552.05 | 555.49 | 546.16 | 550.24 | 704,856 | -12.66(-2.25%) |
Oct 27, 2020 | 568.20 | 572.10 | 561.92 | 562.89 | 381,902 | -7.02(-1.23%) |
Oct 26, 2020 | 577.07 | 578.52 | 564.09 | 569.91 | 748,909 | -13.85(-2.37%) |
Oct 23, 2020 | 584.27 | 585.46 | 580.28 | 583.76 | 539,533 | +1.95(+0.34%) |
Oct 22, 2020 | 581.64 | 584.24 | 576.90 | 581.81 | 527,725 | +0.17(+0.03%) |
Oct 21, 2020 | 592.25 | 598.79 | 581.48 | 581.64 | 494,217 | -9.23(-1.56%) |
Oct 20, 2020 | 583.13 | 596.29 | 583.13 | 590.87 | 516,982 | +9.32(+1.60%) |
Oct 19, 2020 | 602.94 | 610.63 | 579.84 | 581.54 | 846,158 | -20.60(-3.42%) |
Oct 16, 2020 | 597.25 | 604.15 | 593.55 | 602.14 | 835,719 | +10.20(+1.72%) |
Oct 15, 2020 | 580.81 | 594.38 | 579.48 | 591.94 | 865,450 | +5.85(+1.00%) |
Oct 14, 2020 | 587.90 | 589.39 | 580.77 | 586.09 | 757,879 | +0.81(+0.14%) |
Oct 13, 2020 | 580.88 | 591.99 | 573.55 | 585.27 | 1,260,931 | +22.05(+3.91%) |
Oct 12, 2020 | 563.66 | 568.51 | 562.10 | 563.23 | 702,809 | +3.04(+0.54%) |
Oct 09, 2020 | 559.30 | 562.68 | 555.61 | 560.18 | 573,267 | +6.53(+1.18%) |
Oct 08, 2020 | 545.34 | 555.27 | 544.40 | 553.65 | 587,443 | +11.35(+2.09%) |
Oct 07, 2020 | 535.22 | 542.98 | 535.22 | 542.30 | 626,179 | +10.83(+2.04%) |
Oct 06, 2020 | 532.16 | 540.98 | 529.55 | 531.48 | 768,915 | -0.69(-0.13%) |
Oct 05, 2020 | 526.41 | 532.66 | 524.86 | 532.16 | 475,269 | +9.95(+1.90%) |
Oct 02, 2020 | 513.44 | 526.38 | 512.20 | 522.22 | 571,411 | +2.02(+0.39%) |
Oct 01, 2020 | 528.37 | 529.65 | 518.60 | 520.19 | 601,864 | +3.99(+0.77%) |
Sep 30, 2020 | 510.38 | 522.92 | 508.47 | 516.20 | 809,031 | +8.01(+1.58%) |
Sep 29, 2020 | 513.09 | 514.96 | 505.96 | 508.18 | 447,231 | -3.53(-0.69%) |
Sep 28, 2020 | 507.85 | 516.56 | 507.45 | 511.71 | 619,047 | +9.93(+1.98%) |
Sep 25, 2020 | 488.17 | 502.78 | 486.74 | 501.78 | 530,908 | +11.69(+2.38%) |
Sep 24, 2020 | 492.14 | 496.56 | 487.13 | 490.09 | 603,549 | -3.20(-0.65%) |
Sep 23, 2020 | 504.07 | 506.42 | 492.84 | 493.29 | 558,331 | -11.23(-2.23%) |
Sep 22, 2020 | 504.84 | 509.79 | 498.78 | 504.52 | 617,499 | -1.64(-0.32%) |
Sep 21, 2020 | 502.53 | 509.98 | 496.94 | 506.16 | 720,105 | -3.97(-0.78%) |
Sep 18, 2020 | 502.39 | 512.18 | 502.39 | 510.13 | 3,263,291 | +7.79(+1.55%) |
Sep 17, 2020 | 508.32 | 509.10 | 498.76 | 502.33 | 1,128,258 | -12.20(-2.37%) |
Sep 16, 2020 | 505.45 | 519.25 | 502.69 | 514.53 | 1,096,017 | +12.43(+2.48%) |
Sep 15, 2020 | 506.64 | 506.93 | 501.30 | 502.10 | 683,944 | +0.71(+0.14%) |
Sep 14, 2020 | 499.24 | 506.73 | 497.62 | 501.39 | 689,364 | +5.66(+1.14%) |
Sep 11, 2020 | 498.73 | 501.45 | 492.67 | 495.73 | 721,415 | -1.93(-0.39%) |
Sep 10, 2020 | 514.45 | 514.74 | 495.74 | 497.66 | 972,766 | -15.45(-3.01%) |
Sep 09, 2020 | 514.43 | 516.70 | 508.67 | 513.11 | 906,689 | +7.00(+1.38%) |
Sep 08, 2020 | 512.94 | 513.65 | 501.95 | 506.11 | 913,897 | -11.07(-2.14%) |
Sep 04, 2020 | 532.92 | 535.01 | 510.99 | 517.19 | 897,511 | -13.16(-2.48%) |
Sep 03, 2020 | 553.37 | 554.58 | 525.50 | 530.35 | 806,626 | -23.24(-4.20%) |
Sep 02, 2020 | 544.25 | 555.13 | 541.01 | 553.59 | 751,410 | +10.71(+1.97%) |
Sep 01, 2020 | 541.52 | 547.23 | 540.07 | 542.88 | 442,410 | +1.87(+0.34%) |
Aug 31, 2020 | 548.60 | 550.02 | 540.54 | 541.01 | 638,900 | -6.25(-1.14%) |
Aug 28, 2020 | 542.31 | 547.50 | 539.10 | 547.27 | 478,853 | +5.54(+1.02%) |
Aug 27, 2020 | 539.88 | 545.30 | 539.01 | 541.73 | 471,058 | +2.62(+0.49%) |
Aug 26, 2020 | 538.53 | 542.39 | 535.29 | 539.11 | 593,252 | +0.87(+0.16%) |
Aug 25, 2020 | 541.25 | 541.39 | 537.31 | 538.25 | 409,978 | -0.27(-0.05%) |
Aug 24, 2020 | 534.81 | 538.74 | 532.00 | 538.52 | 419,143 | +6.75(+1.27%) |
Aug 21, 2020 | 533.02 | 535.38 | 529.85 | 531.77 | 459,523 | +0.62(+0.12%) |
Aug 20, 2020 | 532.54 | 535.62 | 529.04 | 531.15 | 606,716 | -5.82(-1.08%) |
Aug 19, 2020 | 539.32 | 542.25 | 536.11 | 536.97 | 459,854 | +0.49(+0.09%) |
Aug 18, 2020 | 538.19 | 541.53 | 536.11 | 536.48 | 501,047 | -2.57(-0.48%) |
Aug 17, 2020 | 538.05 | 542.25 | 535.28 | 539.05 | 451,526 | +3.25(+0.61%) |
Aug 14, 2020 | 535.93 | 539.44 | 531.79 | 535.80 | 347,717 | -1.00(-0.19%) |
Aug 13, 2020 | 534.21 | 542.03 | 534.21 | 536.80 | 395,060 | -0.62(-0.12%) |
Aug 12, 2020 | 539.15 | 551.51 | 532.10 | 537.42 | 672,413 | +3.28(+0.61%) |
Aug 11, 2020 | 532.92 | 543.13 | 531.13 | 534.14 | 633,517 | +5.86(+1.11%) |
Aug 10, 2020 | 533.75 | 534.61 | 527.79 | 528.28 | 511,472 | -7.27(-1.36%) |
Aug 07, 2020 | 530.53 | 535.69 | 527.57 | 535.55 | 516,085 | +5.43(+1.02%) |
Aug 06, 2020 | 528.06 | 531.14 | 523.60 | 530.12 | 499,707 | +0.07(+0.01%) |
Aug 05, 2020 | 525.10 | 532.57 | 521.93 | 530.05 | 511,623 | +10.12(+1.95%) |
Aug 04, 2020 | 522.31 | 524.17 | 517.11 | 519.94 | 563,550 | -8.11(-1.54%) |