Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 551.69 | 557.96 | 541.71 | 546.93 | 66,700 | -7.44(-1.34%) |
Oct 29, 2020 | 547.20 | 557.59 | 537.82 | 554.37 | 70,176 | +3.32(+0.60%) |
Oct 28, 2020 | 550.54 | 560.85 | 547.81 | 551.05 | 74,664 | -10.46(-1.86%) |
Oct 27, 2020 | 580.35 | 582.00 | 561.51 | 561.51 | 45,689 | -21.55(-3.70%) |
Oct 26, 2020 | 591.80 | 592.24 | 581.82 | 583.06 | 60,060 | -13.83(-2.32%) |
Oct 23, 2020 | 595.12 | 602.64 | 593.85 | 596.89 | 48,800 | +6.33(+1.07%) |
Oct 22, 2020 | 573.09 | 593.71 | 572.14 | 590.56 | 93,113 | +17.56(+3.06%) |
Oct 21, 2020 | 543.03 | 575.88 | 543.03 | 573.00 | 72,123 | +27.13(+4.97%) |
Oct 20, 2020 | 547.47 | 552.20 | 543.03 | 545.87 | 45,587 | +3.56(+0.66%) |
Oct 19, 2020 | 548.16 | 551.28 | 542.31 | 542.31 | 58,117 | -5.07(-0.93%) |
Oct 16, 2020 | 551.17 | 555.06 | 547.38 | 547.38 | 36,300 | -0.07(-0.01%) |
Oct 15, 2020 | 542.22 | 552.32 | 542.22 | 547.45 | 36,165 | -1.75(-0.32%) |
Oct 14, 2020 | 543.86 | 563.18 | 543.86 | 549.20 | 46,253 | +0.21(+0.04%) |
Oct 13, 2020 | 561.83 | 570.59 | 548.97 | 548.99 | 36,396 | -17.48(-3.09%) |
Oct 12, 2020 | 555.03 | 571.31 | 555.03 | 566.47 | 37,541 | +8.05(+1.44%) |
Oct 09, 2020 | 553.98 | 564.10 | 552.26 | 558.42 | 42,800 | +4.55(+0.82%) |
Oct 08, 2020 | 539.81 | 558.82 | 535.72 | 553.87 | 29,256 | +14.55(+2.70%) |
Oct 07, 2020 | 544.66 | 544.98 | 537.86 | 539.32 | 51,112 | +0.39(+0.07%) |
Oct 06, 2020 | 544.34 | 550.92 | 538.16 | 538.93 | 54,817 | -4.27(-0.79%) |
Oct 05, 2020 | 537.30 | 544.62 | 537.30 | 543.20 | 40,189 | +12.96(+2.44%) |
Oct 02, 2020 | 515.94 | 535.65 | 515.94 | 530.24 | 39,500 | +4.50(+0.86%) |
Oct 01, 2020 | 519.27 | 527.05 | 515.58 | 525.74 | 51,247 | +5.29(+1.02%) |
Sep 30, 2020 | 520.31 | 527.59 | 514.43 | 520.45 | 64,092 | +0.17(+0.03%) |
Sep 29, 2020 | 515.77 | 522.60 | 510.24 | 520.28 | 61,863 | +2.42(+0.47%) |
Sep 28, 2020 | 513.57 | 523.24 | 513.57 | 517.86 | 42,735 | +12.40(+2.45%) |
Sep 25, 2020 | 496.58 | 507.45 | 496.58 | 505.46 | 68,200 | +4.52(+0.90%) |
Sep 24, 2020 | 488.00 | 510.95 | 486.49 | 500.94 | 79,134 | +11.74(+2.40%) |
Sep 23, 2020 | 497.91 | 503.71 | 489.20 | 489.20 | 66,375 | -10.62(-2.12%) |
Sep 22, 2020 | 501.25 | 512.88 | 499.41 | 499.82 | 59,110 | -4.51(-0.89%) |
Sep 21, 2020 | 493.58 | 506.36 | 490.23 | 504.33 | 111,279 | +3.51(+0.70%) |
Sep 18, 2020 | 512.94 | 516.39 | 499.58 | 500.82 | 174,000 | -10.51(-2.06%) |
Sep 17, 2020 | 500.02 | 516.48 | 490.00 | 511.33 | 126,455 | +5.33(+1.05%) |
Sep 16, 2020 | 523.10 | 527.81 | 504.68 | 506.00 | 170,658 | -17.04(-3.26%) |
Sep 15, 2020 | 541.09 | 542.46 | 523.04 | 523.04 | 94,633 | -15.96(-2.96%) |
Sep 14, 2020 | 549.45 | 557.53 | 539.00 | 539.00 | 61,794 | -10.57(-1.92%) |
Sep 11, 2020 | 540.16 | 558.08 | 533.34 | 549.57 | 81,300 | +12.20(+2.27%) |
Sep 10, 2020 | 541.00 | 544.59 | 532.83 | 537.37 | 54,502 | -2.96(-0.55%) |
Sep 09, 2020 | 536.28 | 547.47 | 535.25 | 540.33 | 53,027 | +6.26(+1.17%) |
Sep 08, 2020 | 546.56 | 549.72 | 533.75 | 534.07 | 61,100 | -17.66(-3.20%) |
Sep 04, 2020 | 566.35 | 569.24 | 546.70 | 551.73 | 45,600 | -4.06(-0.73%) |
Sep 03, 2020 | 573.06 | 584.99 | 553.46 | 555.79 | 49,897 | -11.42(-2.01%) |
Sep 02, 2020 | 557.76 | 571.89 | 557.76 | 567.21 | 55,770 | +9.33(+1.67%) |
Sep 01, 2020 | 554.00 | 561.07 | 551.00 | 557.88 | 38,073 | +3.32(+0.60%) |
Aug 31, 2020 | 560.00 | 560.00 | 554.23 | 554.56 | 51,011 | -7.17(-1.28%) |
Aug 28, 2020 | 565.00 | 565.00 | 557.00 | 561.73 | 29,600 | -0.15(-0.03%) |
Aug 27, 2020 | 546.10 | 566.74 | 546.10 | 561.88 | 46,343 | +19.09(+3.52%) |
Aug 26, 2020 | 548.91 | 548.91 | 542.79 | 542.79 | 56,413 | -5.68(-1.04%) |
Aug 25, 2020 | 547.66 | 549.66 | 542.25 | 548.47 | 53,194 | +2.10(+0.38%) |
Aug 24, 2020 | 539.94 | 546.95 | 539.94 | 546.37 | 41,820 | +7.73(+1.44%) |
Aug 21, 2020 | 533.65 | 546.54 | 533.50 | 538.64 | 57,800 | +5.00(+0.94%) |
Aug 20, 2020 | 524.89 | 536.57 | 524.14 | 533.64 | 49,483 | +2.39(+0.45%) |
Aug 19, 2020 | 544.83 | 544.83 | 530.65 | 531.25 | 59,445 | -9.51(-1.76%) |
Aug 18, 2020 | 534.76 | 546.98 | 534.76 | 540.76 | 67,357 | +2.64(+0.49%) |
Aug 17, 2020 | 547.49 | 551.67 | 535.23 | 538.12 | 62,847 | -11.58(-2.11%) |
Aug 14, 2020 | 540.40 | 562.31 | 540.40 | 549.70 | 42,200 | +3.31(+0.61%) |
Aug 13, 2020 | 545.54 | 556.97 | 545.00 | 546.39 | 51,483 | -4.07(-0.74%) |
Aug 12, 2020 | 562.29 | 562.29 | 549.43 | 550.46 | 43,163 | -4.16(-0.75%) |
Aug 11, 2020 | 573.26 | 583.45 | 552.72 | 554.62 | 73,877 | -9.09(-1.61%) |
Aug 10, 2020 | 544.20 | 567.72 | 542.00 | 563.71 | 63,500 | +24.04(+4.45%) |
Aug 07, 2020 | 516.33 | 540.74 | 516.33 | 539.67 | 36,700 | +20.10(+3.87%) |
Aug 06, 2020 | 522.32 | 527.28 | 518.72 | 519.57 | 46,847 | -1.94(-0.37%) |
Aug 05, 2020 | 510.00 | 540.41 | 510.00 | 521.51 | 106,474 | -4.24(-0.81%) |
Aug 04, 2020 | 527.04 | 534.19 | 525.71 | 525.75 | 64,357 | -5.51(-1.04%) |