Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 589.77 | 589.77 | 554.00 | 559.78 | 2,158,960 | -13.83(-2.41%) |
Sep 29, 2020 | 573.20 | 576.00 | 567.92 | 573.61 | 490,278 | +1.69(+0.30%) |
Sep 28, 2020 | 572.83 | 574.61 | 559.06 | 571.92 | 636,988 | -2.14(-0.37%) |
Sep 25, 2020 | 555.40 | 575.91 | 551.00 | 574.06 | 643,600 | +16.60(+2.98%) |
Sep 24, 2020 | 561.00 | 564.99 | 554.70 | 557.46 | 457,911 | -7.73(-1.37%) |
Sep 23, 2020 | 572.37 | 578.16 | 562.49 | 565.19 | 535,656 | -6.32(-1.11%) |
Sep 22, 2020 | 552.36 | 573.45 | 552.36 | 571.51 | 580,521 | +15.81(+2.85%) |
Sep 21, 2020 | 551.14 | 556.46 | 542.16 | 555.70 | 682,550 | +0.46(+0.08%) |
Sep 18, 2020 | 567.48 | 567.84 | 544.96 | 555.24 | 1,977,100 | -9.76(-1.73%) |
Sep 17, 2020 | 557.19 | 569.37 | 557.19 | 565.00 | 686,466 | -4.15(-0.73%) |
Sep 16, 2020 | 584.12 | 586.44 | 568.00 | 569.15 | 804,407 | -10.75(-1.85%) |
Sep 15, 2020 | 569.17 | 582.86 | 567.59 | 579.90 | 612,564 | +15.70(+2.78%) |
Sep 14, 2020 | 554.41 | 566.51 | 550.65 | 564.20 | 762,188 | +19.45(+3.57%) |
Sep 11, 2020 | 551.79 | 561.33 | 540.00 | 544.75 | 814,100 | -5.35(-0.97%) |
Sep 10, 2020 | 566.64 | 572.80 | 548.24 | 550.10 | 879,112 | -21.05(-3.69%) |
Sep 09, 2020 | 565.00 | 575.08 | 564.96 | 571.15 | 620,474 | +9.26(+1.65%) |
Sep 08, 2020 | 577.78 | 578.99 | 560.78 | 561.89 | 688,633 | -18.47(-3.18%) |
Sep 04, 2020 | 575.00 | 584.00 | 564.50 | 580.36 | 715,400 | +2.96(+0.51%) |
Sep 03, 2020 | 610.40 | 610.42 | 575.10 | 577.40 | 840,580 | -32.75(-5.37%) |
Sep 02, 2020 | 591.30 | 610.99 | 591.30 | 610.15 | 878,061 | +17.47(+2.95%) |
Sep 01, 2020 | 615.63 | 620.00 | 589.30 | 592.68 | 1,028,393 | -27.25(-4.40%) |
Aug 31, 2020 | 602.33 | 621.61 | 601.35 | 619.93 | 908,179 | +17.32(+2.87%) |
Aug 28, 2020 | 611.00 | 614.50 | 598.90 | 602.61 | 584,500 | -12.36(-2.01%) |
Aug 27, 2020 | 614.67 | 619.52 | 610.23 | 614.97 | 534,915 | +2.97(+0.49%) |
Aug 26, 2020 | 605.50 | 613.14 | 604.49 | 612.00 | 487,948 | +1.50(+0.25%) |
Aug 25, 2020 | 596.51 | 615.00 | 594.74 | 610.50 | 734,434 | +15.73(+2.64%) |
Aug 24, 2020 | 612.38 | 613.10 | 590.71 | 594.77 | 992,160 | -10.72(-1.77%) |
Aug 21, 2020 | 617.18 | 618.07 | 603.22 | 605.49 | 662,200 | -11.40(-1.85%) |
Aug 20, 2020 | 610.01 | 619.75 | 608.44 | 616.89 | 656,614 | -12.74(-2.02%) |
Aug 19, 2020 | 628.98 | 640.65 | 625.00 | 629.63 | 720,695 | +11.04(+1.78%) |
Aug 18, 2020 | 623.01 | 623.01 | 613.27 | 618.59 | 387,874 | -2.14(-0.34%) |
Aug 17, 2020 | 614.74 | 627.99 | 614.21 | 620.73 | 403,957 | +8.16(+1.33%) |
Aug 14, 2020 | 610.09 | 617.31 | 610.09 | 612.57 | 302,900 | +1.68(+0.28%) |
Aug 13, 2020 | 611.49 | 616.23 | 607.27 | 610.89 | 378,117 | -1.46(-0.24%) |
Aug 12, 2020 | 599.90 | 617.00 | 599.90 | 612.35 | 562,606 | +13.49(+2.25%) |
Aug 11, 2020 | 601.11 | 608.23 | 592.45 | 598.86 | 587,288 | -9.38(-1.54%) |
Aug 10, 2020 | 623.00 | 624.35 | 596.58 | 608.24 | 624,384 | -11.97(-1.93%) |
Aug 07, 2020 | 621.00 | 627.46 | 614.55 | 620.21 | 432,700 | -1.00(-0.16%) |
Aug 06, 2020 | 628.88 | 630.00 | 613.60 | 621.21 | 663,703 | -3.31(-0.53%) |
Aug 05, 2020 | 654.95 | 660.00 | 623.90 | 624.52 | 1,133,613 | -30.73(-4.69%) |
Aug 04, 2020 | 654.46 | 655.25 | 636.10 | 655.25 | 747,154 | +10.07(+1.56%) |
Aug 03, 2020 | 634.84 | 647.40 | 632.72 | 645.18 | 487,692 | +13.11(+2.07%) |
Jul 31, 2020 | 634.68 | 636.14 | 620.06 | 632.07 | 663,300 | +0.60(+0.10%) |
Jul 30, 2020 | 625.72 | 641.38 | 625.72 | 631.47 | 615,984 | -0.69(-0.11%) |
Jul 29, 2020 | 634.05 | 634.47 | 625.88 | 632.16 | 369,886 | +1.16(+0.18%) |
Jul 28, 2020 | 636.20 | 638.35 | 629.07 | 631.00 | 451,992 | -6.40(-1.00%) |
Jul 27, 2020 | 620.00 | 638.42 | 613.29 | 637.40 | 850,773 | +28.46(+4.67%) |
Jul 24, 2020 | 623.70 | 623.70 | 596.01 | 608.94 | 1,206,300 | -21.37(-3.39%) |
Jul 23, 2020 | 637.92 | 644.32 | 628.34 | 630.31 | 571,160 | -7.22(-1.13%) |
Jul 22, 2020 | 642.59 | 644.06 | 634.36 | 637.53 | 497,224 | -1.33(-0.21%) |
Jul 21, 2020 | 658.00 | 658.00 | 635.64 | 638.86 | 753,575 | -19.35(-2.94%) |
Jul 20, 2020 | 646.64 | 664.64 | 646.50 | 658.21 | 671,292 | +14.15(+2.20%) |
Jul 17, 2020 | 635.00 | 650.00 | 632.21 | 644.06 | 713,800 | +11.85(+1.87%) |
Jul 16, 2020 | 628.75 | 634.26 | 621.99 | 632.21 | 410,280 | -0.53(-0.08%) |
Jul 15, 2020 | 641.99 | 644.74 | 626.50 | 632.74 | 568,818 | -8.49(-1.32%) |
Jul 14, 2020 | 615.58 | 644.34 | 612.20 | 641.23 | 864,329 | +25.35(+4.12%) |
Jul 13, 2020 | 623.67 | 633.84 | 614.11 | 615.88 | 733,234 | -4.98(-0.80%) |
Jul 10, 2020 | 638.40 | 639.99 | 617.95 | 620.86 | 929,300 | -19.77(-3.09%) |
Jul 09, 2020 | 648.00 | 655.93 | 629.00 | 640.63 | 1,009,660 | -4.12(-0.64%) |
Jul 08, 2020 | 650.41 | 650.49 | 632.42 | 644.75 | 659,483 | +3.87(+0.60%) |
Jul 07, 2020 | 636.03 | 653.53 | 628.23 | 640.88 | 1,423,253 | +13.63(+2.17%) |
Jul 06, 2020 | 635.00 | 639.00 | 623.50 | 627.25 | 1,041,079 | +4.80(+0.77%) |
Jul 02, 2020 | 612.10 | 630.76 | 608.76 | 622.45 | 802,400 | +13.28(+2.18%) |