Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 435.45 | 445.97 | 434.97 | 434.97 | 21,855 | -0.48(-0.11%) |
Sep 29, 2020 | 438.24 | 438.24 | 423.82 | 435.45 | 19,798 | -9.07(-2.04%) |
Sep 28, 2020 | 442.35 | 446.95 | 437.90 | 444.52 | 14,318 | +10.10(+2.32%) |
Sep 25, 2020 | 438.22 | 444.70 | 430.06 | 434.43 | 17,648 | -5.80(-1.32%) |
Sep 24, 2020 | 425.76 | 445.53 | 425.12 | 440.23 | 11,544 | +14.76(+3.47%) |
Sep 23, 2020 | 444.06 | 449.53 | 423.00 | 425.47 | 18,669 | -18.59(-4.19%) |
Sep 22, 2020 | 443.64 | 446.95 | 437.12 | 444.06 | 30,791 | +1.39(+0.31%) |
Sep 21, 2020 | 428.91 | 443.09 | 411.98 | 442.68 | 40,735 | +1.51(+0.34%) |
Sep 18, 2020 | 443.70 | 443.70 | 431.98 | 441.16 | 24,396 | -1.38(-0.31%) |
Sep 17, 2020 | 436.45 | 443.33 | 435.60 | 442.54 | 15,173 | +0.83(+0.19%) |
Sep 16, 2020 | 447.25 | 452.94 | 434.64 | 441.71 | 41,780 | -4.85(-1.09%) |
Sep 15, 2020 | 462.04 | 464.47 | 446.57 | 446.57 | 24,499 | -16.75(-3.62%) |
Sep 14, 2020 | 462.34 | 468.15 | 453.39 | 463.32 | 20,480 | +2.75(+0.60%) |
Sep 11, 2020 | 467.22 | 472.29 | 452.18 | 460.56 | 21,489 | -2.76(-0.60%) |
Sep 10, 2020 | 486.44 | 486.44 | 462.36 | 463.33 | 38,908 | -26.71(-5.45%) |
Sep 09, 2020 | 483.56 | 490.04 | 479.16 | 490.04 | 15,442 | +14.16(+2.98%) |
Sep 08, 2020 | 482.59 | 485.53 | 471.32 | 475.88 | 30,877 | -16.05(-3.26%) |
Sep 04, 2020 | 503.30 | 507.65 | 486.23 | 491.93 | 39,241 | -16.02(-3.15%) |
Sep 03, 2020 | 520.64 | 520.64 | 500.29 | 507.94 | 18,721 | -10.09(-1.95%) |
Sep 02, 2020 | 521.11 | 524.33 | 511.48 | 518.04 | 13,531 | +1.04(+0.20%) |
Sep 01, 2020 | 510.53 | 519.76 | 507.18 | 517.00 | 25,981 | +9.63(+1.90%) |
Aug 31, 2020 | 510.53 | 510.53 | 502.70 | 507.37 | 18,332 | -4.69(-0.92%) |
Aug 28, 2020 | 514.91 | 518.52 | 505.71 | 512.06 | 21,904 | -5.92(-1.14%) |
Aug 27, 2020 | 521.22 | 526.29 | 511.85 | 517.98 | 24,631 | -4.86(-0.93%) |
Aug 26, 2020 | 520.16 | 525.26 | 518.38 | 522.84 | 13,885 | -2.27(-0.43%) |
Aug 25, 2020 | 523.55 | 532.20 | 518.92 | 525.11 | 15,739 | +1.98(+0.38%) |
Aug 24, 2020 | 527.40 | 536.42 | 518.23 | 523.13 | 20,799 | -9.08(-1.71%) |
Aug 21, 2020 | 538.44 | 541.21 | 529.02 | 532.21 | 12,769 | -6.71(-1.24%) |
Aug 20, 2020 | 552.04 | 552.25 | 537.50 | 538.91 | 15,308 | -12.18(-2.21%) |
Aug 19, 2020 | 560.62 | 563.39 | 550.99 | 551.09 | 11,880 | -14.68(-2.59%) |
Aug 18, 2020 | 572.13 | 572.13 | 561.70 | 565.77 | 11,405 | -9.04(-1.57%) |
Aug 17, 2020 | 582.77 | 582.77 | 568.78 | 574.81 | 16,338 | -3.14(-0.54%) |
Aug 14, 2020 | 559.01 | 577.95 | 558.79 | 577.95 | 14,845 | +10.60(+1.87%) |
Aug 13, 2020 | 567.33 | 571.06 | 562.88 | 567.35 | 8,961 | -0.98(-0.17%) |
Aug 12, 2020 | 571.69 | 577.54 | 564.47 | 568.33 | 12,131 | +1.74(+0.31%) |
Aug 11, 2020 | 584.70 | 587.59 | 559.12 | 566.59 | 20,835 | -10.40(-1.80%) |
Aug 10, 2020 | 562.54 | 577.95 | 562.54 | 576.99 | 13,495 | +14.45(+2.57%) |
Aug 07, 2020 | 549.11 | 563.51 | 544.24 | 562.54 | 16,921 | +6.84(+1.23%) |
Aug 06, 2020 | 572.21 | 574.43 | 549.06 | 555.70 | 16,681 | -24.18(-4.17%) |
Aug 05, 2020 | 543.66 | 592.40 | 543.66 | 579.88 | 53,927 | +36.22(+6.66%) |
Aug 04, 2020 | 517.37 | 543.74 | 517.37 | 543.66 | 17,501 | +23.51(+4.52%) |
Aug 03, 2020 | 513.41 | 533.76 | 501.85 | 520.15 | 27,628 | +6.74(+1.31%) |
Jul 31, 2020 | 524.98 | 524.98 | 496.00 | 513.41 | 41,525 | -20.79(-3.89%) |
Jul 30, 2020 | 529.79 | 554.89 | 525.84 | 534.19 | 28,333 | -7.16(-1.32%) |
Jul 29, 2020 | 534.36 | 550.54 | 534.36 | 541.35 | 15,171 | +12.53(+2.37%) |
Jul 28, 2020 | 534.59 | 539.57 | 522.60 | 528.82 | 15,954 | -5.79(-1.08%) |
Jul 27, 2020 | 539.44 | 543.68 | 534.30 | 534.61 | 15,968 | -4.84(-0.90%) |
Jul 24, 2020 | 544.12 | 545.20 | 531.72 | 539.44 | 7,267 | -8.46(-1.54%) |
Jul 23, 2020 | 546.94 | 550.92 | 534.50 | 547.90 | 17,117 | -4.84(-0.87%) |
Jul 22, 2020 | 558.45 | 565.34 | 543.28 | 552.74 | 15,489 | -7.88(-1.41%) |
Jul 21, 2020 | 560.62 | 573.14 | 551.39 | 560.62 | 20,994 | +6.73(+1.22%) |
Jul 20, 2020 | 563.51 | 570.25 | 553.87 | 553.88 | 16,308 | -10.31(-1.83%) |
Jul 17, 2020 | 558.69 | 565.43 | 555.11 | 564.19 | 13,080 | +3.16(+0.56%) |
Jul 16, 2020 | 565.37 | 569.28 | 553.24 | 561.03 | 17,463 | -13.77(-2.40%) |
Jul 15, 2020 | 574.00 | 587.59 | 555.00 | 574.80 | 24,346 | +11.13(+1.97%) |
Jul 14, 2020 | 520.47 | 576.15 | 520.47 | 563.68 | 26,958 | +46.39(+8.97%) |
Jul 13, 2020 | 532.17 | 536.25 | 515.36 | 517.29 | 22,115 | -9.61(-1.82%) |
Jul 10, 2020 | 518.37 | 533.13 | 516.97 | 526.90 | 25,953 | +4.25(+0.81%) |
Jul 09, 2020 | 546.94 | 548.55 | 515.24 | 522.65 | 23,070 | -17.74(-3.28%) |
Jul 08, 2020 | 529.60 | 540.61 | 519.20 | 540.40 | 16,628 | +10.84(+2.05%) |
Jul 07, 2020 | 541.54 | 544.75 | 529.56 | 529.56 | 13,261 | -19.49(-3.55%) |
Jul 06, 2020 | 562.06 | 563.24 | 546.17 | 549.05 | 13,715 | -7.13(-1.28%) |
Jul 02, 2020 | 563.51 | 568.71 | 553.89 | 556.17 | 14,430 | -0.97(-0.17%) |