Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 285.00 | 288.03 | 271.50 | 287.10 | 4,867 | -0.51(-0.18%) |
Sep 29, 2020 | 274.20 | 291.00 | 268.65 | 287.61 | 4,968 | +11.61(+4.21%) |
Sep 28, 2020 | 288.00 | 288.00 | 267.81 | 276.00 | 7,221 | -7.53(-2.66%) |
Sep 25, 2020 | 262.29 | 288.00 | 255.33 | 283.53 | 12,461 | +31.53(+12.51%) |
Sep 24, 2020 | 240.00 | 253.74 | 231.00 | 252.00 | 11,062 | -3.00(-1.18%) |
Sep 23, 2020 | 297.00 | 300.00 | 249.00 | 255.00 | 17,710 | -45.00(-15.00%) |
Sep 22, 2020 | 300.00 | 315.00 | 291.00 | 300.00 | 23,970 | -24.00(-7.41%) |
Sep 21, 2020 | 384.00 | 417.00 | 309.00 | 324.00 | 148,014 | +41.58(+14.72%) |
Sep 18, 2020 | 297.00 | 299.94 | 277.53 | 282.42 | 15,367 | -3.66(-1.28%) |
Sep 17, 2020 | 270.00 | 300.00 | 267.27 | 286.08 | 24,965 | +22.08(+8.36%) |
Sep 16, 2020 | 261.00 | 267.00 | 255.00 | 264.00 | 11,876 | +3.00(+1.15%) |
Sep 15, 2020 | 252.00 | 261.00 | 245.85 | 261.00 | 10,726 | +12.00(+4.82%) |
Sep 14, 2020 | 240.00 | 261.00 | 231.00 | 249.00 | 26,976 | +24.60(+10.96%) |
Sep 11, 2020 | 213.00 | 232.56 | 210.00 | 224.40 | 8,652 | +11.40(+5.35%) |
Sep 10, 2020 | 225.00 | 225.00 | 207.00 | 213.00 | 14,176 | -9.00(-4.05%) |
Sep 09, 2020 | 246.00 | 249.00 | 219.00 | 222.00 | 45,324 | +12.00(+5.71%) |
Sep 08, 2020 | 214.53 | 217.35 | 202.50 | 210.00 | 4,676 | -2.76(-1.30%) |
Sep 04, 2020 | 216.00 | 216.03 | 202.26 | 212.76 | 8,087 | +8.76(+4.29%) |
Sep 03, 2020 | 210.00 | 210.00 | 195.00 | 204.00 | 4,028 | -6.84(-3.24%) |
Sep 02, 2020 | 205.20 | 212.37 | 186.27 | 210.84 | 5,906 | +5.19(+2.52%) |
Sep 01, 2020 | 210.30 | 214.80 | 201.36 | 205.65 | 3,074 | -9.15(-4.26%) |
Aug 31, 2020 | 225.00 | 225.00 | 213.00 | 214.80 | 3,350 | -8.67(-3.88%) |
Aug 28, 2020 | 208.50 | 227.55 | 204.03 | 223.47 | 6,625 | +14.22(+6.80%) |
Aug 27, 2020 | 210.00 | 213.00 | 202.35 | 209.25 | 3,454 | +3.39(+1.65%) |
Aug 26, 2020 | 210.00 | 218.10 | 204.36 | 205.86 | 4,305 | -1.74(-0.84%) |
Aug 25, 2020 | 216.42 | 219.03 | 198.00 | 207.60 | 11,072 | -9.90(-4.55%) |
Aug 24, 2020 | 227.46 | 228.00 | 211.53 | 217.50 | 7,359 | -15.24(-6.55%) |
Aug 21, 2020 | 222.00 | 233.97 | 216.00 | 232.74 | 5,349 | +8.85(+3.95%) |
Aug 20, 2020 | 228.00 | 231.00 | 216.33 | 223.89 | 3,749 | -5.91(-2.57%) |
Aug 19, 2020 | 282.00 | 282.00 | 228.33 | 229.80 | 20,060 | +1.80(+0.79%) |
Aug 18, 2020 | 222.00 | 228.00 | 219.00 | 228.00 | 8,442 | +9.00(+4.11%) |
Aug 17, 2020 | 234.00 | 237.00 | 210.00 | 219.00 | 7,420 | -16.83(-7.14%) |
Aug 14, 2020 | 234.00 | 242.55 | 229.05 | 235.83 | 6,782 | -4.23(-1.76%) |
Aug 13, 2020 | 246.51 | 246.51 | 234.90 | 240.06 | 6,814 | -0.87(-0.36%) |
Aug 12, 2020 | 255.00 | 260.94 | 240.09 | 240.93 | 7,705 | -17.07(-6.62%) |
Aug 11, 2020 | 300.00 | 300.00 | 228.00 | 258.00 | 29,126 | -45.00(-14.85%) |
Aug 10, 2020 | 309.00 | 315.00 | 300.00 | 303.00 | 3,834 | -3.00(-0.98%) |
Aug 07, 2020 | 300.00 | 309.00 | 300.00 | 306.00 | 5,851 | -3.00(-0.97%) |
Aug 06, 2020 | 327.00 | 327.00 | 303.00 | 309.00 | 5,123 | -15.00(-4.63%) |
Aug 05, 2020 | 333.00 | 336.00 | 315.00 | 324.00 | 5,666 | -9.00(-2.70%) |
Aug 04, 2020 | 315.00 | 348.00 | 312.00 | 333.00 | 8,927 | +12.00(+3.74%) |
Aug 03, 2020 | 324.00 | 327.00 | 309.00 | 321.00 | 6,789 | +9.00(+2.88%) |
Jul 31, 2020 | 324.00 | 345.00 | 306.00 | 312.00 | 7,672 | -9.00(-2.80%) |
Jul 30, 2020 | 306.00 | 324.00 | 300.00 | 321.00 | 6,549 | +18.00(+5.94%) |
Jul 29, 2020 | 315.00 | 327.00 | 300.00 | 303.00 | 12,369 | -24.00(-7.34%) |
Jul 28, 2020 | 330.00 | 348.00 | 309.00 | 327.00 | 12,404 | -24.00(-6.84%) |
Jul 27, 2020 | 336.00 | 372.00 | 321.00 | 351.00 | 40,623 | +63.00(+21.88%) |
Jul 24, 2020 | 255.00 | 294.90 | 246.00 | 288.00 | 20,406 | +24.00(+9.09%) |
Jul 23, 2020 | 276.00 | 291.00 | 249.00 | 264.00 | 33,786 | +27.00(+11.39%) |
Jul 22, 2020 | 225.00 | 237.00 | 222.00 | 237.00 | 5,929 | +0.00(+0.00%) |
Jul 21, 2020 | 243.00 | 252.00 | 222.00 | 237.00 | 12,276 | -3.00(-1.25%) |
Jul 20, 2020 | 213.00 | 264.00 | 204.00 | 240.00 | 45,592 | +39.00(+19.40%) |
Jul 17, 2020 | 198.00 | 201.30 | 192.00 | 201.00 | 3,990 | +3.00(+1.52%) |
Jul 16, 2020 | 195.00 | 198.00 | 189.00 | 198.00 | 3,896 | +4.38(+2.26%) |
Jul 15, 2020 | 199.50 | 203.97 | 186.75 | 193.62 | 6,475 | -10.38(-5.09%) |
Jul 14, 2020 | 199.11 | 205.50 | 195.54 | 204.00 | 3,364 | +3.48(+1.74%) |
Jul 13, 2020 | 210.00 | 210.00 | 195.00 | 200.52 | 4,812 | -6.48(-3.13%) |
Jul 10, 2020 | 210.00 | 216.00 | 201.00 | 207.00 | 5,736 | +0.60(+0.29%) |
Jul 09, 2020 | 201.00 | 208.41 | 195.00 | 206.40 | 5,419 | +4.47(+2.21%) |
Jul 08, 2020 | 198.00 | 204.00 | 193.29 | 201.93 | 3,590 | +2.43(+1.22%) |
Jul 07, 2020 | 203.28 | 204.00 | 195.03 | 199.50 | 4,397 | -6.00(-2.92%) |
Jul 06, 2020 | 210.00 | 210.00 | 198.00 | 205.50 | 9,643 | +7.50(+3.79%) |
Jul 02, 2020 | 186.00 | 221.22 | 181.50 | 198.00 | 30,435 | +15.00(+8.20%) |