Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 392.51 | 395.24 | 380.00 | 391.45 | 227,700 | -1.98(-0.50%) |
Oct 29, 2020 | 390.34 | 398.01 | 386.62 | 393.43 | 156,379 | +3.28(+0.84%) |
Oct 28, 2020 | 394.35 | 397.73 | 389.21 | 390.15 | 136,363 | -15.69(-3.87%) |
Oct 27, 2020 | 419.28 | 420.23 | 403.68 | 405.84 | 191,939 | -9.75(-2.35%) |
Oct 26, 2020 | 430.15 | 433.57 | 411.46 | 415.59 | 114,514 | -20.01(-4.59%) |
Oct 23, 2020 | 434.13 | 436.86 | 430.70 | 435.60 | 97,600 | +2.54(+0.59%) |
Oct 22, 2020 | 433.47 | 435.16 | 425.15 | 433.06 | 129,364 | +1.29(+0.30%) |
Oct 21, 2020 | 433.10 | 439.93 | 429.88 | 431.77 | 72,644 | -3.04(-0.70%) |
Oct 20, 2020 | 433.92 | 442.00 | 433.30 | 434.81 | 85,481 | +2.38(+0.55%) |
Oct 19, 2020 | 439.29 | 444.25 | 430.36 | 432.43 | 170,883 | -4.97(-1.14%) |
Oct 16, 2020 | 441.90 | 441.90 | 433.23 | 437.40 | 184,900 | +0.39(+0.09%) |
Oct 15, 2020 | 431.16 | 437.79 | 426.13 | 437.01 | 111,640 | -0.72(-0.16%) |
Oct 14, 2020 | 444.17 | 447.39 | 437.52 | 437.73 | 95,579 | -2.44(-0.55%) |
Oct 13, 2020 | 445.30 | 449.33 | 438.84 | 440.17 | 158,665 | -4.35(-0.98%) |
Oct 12, 2020 | 448.00 | 448.73 | 442.42 | 444.52 | 85,066 | +2.22(+0.50%) |
Oct 09, 2020 | 440.95 | 446.90 | 438.56 | 442.30 | 120,600 | +3.11(+0.71%) |
Oct 08, 2020 | 450.25 | 450.25 | 437.83 | 439.19 | 163,130 | -7.25(-1.62%) |
Oct 07, 2020 | 441.07 | 446.50 | 438.03 | 446.44 | 136,192 | +10.61(+2.43%) |
Oct 06, 2020 | 437.17 | 445.35 | 433.17 | 435.83 | 153,357 | -1.52(-0.35%) |
Oct 05, 2020 | 436.95 | 439.55 | 432.22 | 437.35 | 101,650 | +3.63(+0.84%) |
Oct 02, 2020 | 429.50 | 438.27 | 421.45 | 433.72 | 190,300 | -3.27(-0.75%) |
Oct 01, 2020 | 431.62 | 439.68 | 431.50 | 436.99 | 174,375 | +11.61(+2.73%) |
Sep 30, 2020 | 427.21 | 433.79 | 418.11 | 425.38 | 306,831 | -1.83(-0.43%) |
Sep 29, 2020 | 426.32 | 431.66 | 425.95 | 427.21 | 118,283 | -0.31(-0.07%) |
Sep 28, 2020 | 426.04 | 432.14 | 424.64 | 427.52 | 203,397 | +7.32(+1.74%) |
Sep 25, 2020 | 408.73 | 422.10 | 408.73 | 420.20 | 216,900 | +10.20(+2.49%) |
Sep 24, 2020 | 415.00 | 417.98 | 405.43 | 410.00 | 251,741 | -7.42(-1.78%) |
Sep 23, 2020 | 426.86 | 430.89 | 415.16 | 417.42 | 194,839 | -10.91(-2.55%) |
Sep 22, 2020 | 424.76 | 429.06 | 418.25 | 428.33 | 189,381 | +4.09(+0.96%) |
Sep 21, 2020 | 430.39 | 431.72 | 416.25 | 424.24 | 249,822 | -12.77(-2.92%) |
Sep 18, 2020 | 447.71 | 449.44 | 435.64 | 437.01 | 639,600 | -6.25(-1.41%) |
Sep 17, 2020 | 428.57 | 446.80 | 426.54 | 443.26 | 369,522 | +12.01(+2.78%) |
Sep 16, 2020 | 440.00 | 440.00 | 428.18 | 431.25 | 207,745 | -4.47(-1.03%) |
Sep 15, 2020 | 432.00 | 436.79 | 429.84 | 435.72 | 144,867 | +11.09(+2.61%) |
Sep 14, 2020 | 423.62 | 426.92 | 418.73 | 424.63 | 124,067 | +7.24(+1.73%) |
Sep 11, 2020 | 418.72 | 418.72 | 409.09 | 417.39 | 189,000 | +4.02(+0.97%) |
Sep 10, 2020 | 423.33 | 427.99 | 413.06 | 413.37 | 207,031 | -6.33(-1.51%) |
Sep 09, 2020 | 412.50 | 422.59 | 405.47 | 419.70 | 212,034 | +13.38(+3.29%) |
Sep 08, 2020 | 403.79 | 418.69 | 401.70 | 406.32 | 310,049 | -13.11(-3.13%) |
Sep 04, 2020 | 416.98 | 424.11 | 397.82 | 419.43 | 276,500 | +0.09(+0.02%) |
Sep 03, 2020 | 443.76 | 446.91 | 417.04 | 419.34 | 205,598 | -31.68(-7.02%) |
Sep 02, 2020 | 447.55 | 452.74 | 431.18 | 451.02 | 223,575 | +6.31(+1.42%) |
Sep 01, 2020 | 423.01 | 451.23 | 423.01 | 444.71 | 387,621 | +23.92(+5.68%) |
Aug 31, 2020 | 425.45 | 428.15 | 415.56 | 420.79 | 208,767 | -4.69(-1.10%) |
Aug 28, 2020 | 426.29 | 432.96 | 423.60 | 425.48 | 117,200 | +0.47(+0.11%) |
Aug 27, 2020 | 426.10 | 428.42 | 419.72 | 425.01 | 128,000 | -0.37(-0.09%) |
Aug 26, 2020 | 424.90 | 431.07 | 420.50 | 425.38 | 146,053 | +1.96(+0.46%) |
Aug 25, 2020 | 421.17 | 426.13 | 418.99 | 423.42 | 214,264 | +2.76(+0.66%) |
Aug 24, 2020 | 426.16 | 427.94 | 418.51 | 420.66 | 175,215 | -0.94(-0.22%) |
Aug 21, 2020 | 427.95 | 428.37 | 420.41 | 421.60 | 157,600 | -6.91(-1.61%) |
Aug 20, 2020 | 423.87 | 433.76 | 423.31 | 428.51 | 148,933 | +2.01(+0.47%) |
Aug 19, 2020 | 433.26 | 433.26 | 424.96 | 426.50 | 221,773 | -3.64(-0.85%) |
Aug 18, 2020 | 435.91 | 437.66 | 429.30 | 430.14 | 157,667 | -4.42(-1.02%) |
Aug 17, 2020 | 434.09 | 437.20 | 431.79 | 434.56 | 191,186 | +4.89(+1.14%) |
Aug 14, 2020 | 435.05 | 438.45 | 428.55 | 429.67 | 137,200 | -5.13(-1.18%) |
Aug 13, 2020 | 432.97 | 443.99 | 431.86 | 434.80 | 215,945 | +3.10(+0.72%) |
Aug 12, 2020 | 435.00 | 438.15 | 430.48 | 431.70 | 94,312 | +2.28(+0.53%) |
Aug 11, 2020 | 435.09 | 438.36 | 426.04 | 429.42 | 219,968 | -7.84(-1.79%) |
Aug 10, 2020 | 441.93 | 443.01 | 431.28 | 437.26 | 151,800 | -4.46(-1.01%) |
Aug 07, 2020 | 437.87 | 444.77 | 435.84 | 441.72 | 189,500 | +0.66(+0.15%) |
Aug 06, 2020 | 438.59 | 443.16 | 433.69 | 441.06 | 171,764 | +3.62(+0.83%) |
Aug 05, 2020 | 438.00 | 441.68 | 435.18 | 437.44 | 155,809 | +1.67(+0.38%) |
Aug 04, 2020 | 439.66 | 440.49 | 431.13 | 435.77 | 166,474 | -2.40(-0.55%) |