Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 442.02 | 447.90 | 433.84 | 433.84 | 15,053 | -13.69(-3.06%) |
Oct 29, 2020 | 431.42 | 449.55 | 422.90 | 447.53 | 16,916 | +14.57(+3.37%) |
Oct 28, 2020 | 441.16 | 441.16 | 423.82 | 432.96 | 33,881 | -13.21(-2.96%) |
Oct 27, 2020 | 457.72 | 457.82 | 446.16 | 446.16 | 11,852 | -9.42(-2.07%) |
Oct 26, 2020 | 459.25 | 459.25 | 445.97 | 455.58 | 17,324 | -4.82(-1.05%) |
Oct 23, 2020 | 460.90 | 468.62 | 457.31 | 460.40 | 8,928 | -1.15(-0.25%) |
Oct 22, 2020 | 446.98 | 463.32 | 440.84 | 461.55 | 13,092 | +15.53(+3.48%) |
Oct 21, 2020 | 454.64 | 456.64 | 445.01 | 446.02 | 12,081 | -6.68(-1.47%) |
Oct 20, 2020 | 454.64 | 462.35 | 447.90 | 452.69 | 15,607 | -1.95(-0.43%) |
Oct 19, 2020 | 455.59 | 462.92 | 451.84 | 454.64 | 15,859 | +2.49(+0.55%) |
Oct 16, 2020 | 467.16 | 467.16 | 452.15 | 452.15 | 14,742 | -11.56(-2.49%) |
Oct 15, 2020 | 444.29 | 467.34 | 441.32 | 463.71 | 16,180 | +15.81(+3.53%) |
Oct 14, 2020 | 449.07 | 463.55 | 445.61 | 447.91 | 14,892 | +5.16(+1.17%) |
Oct 13, 2020 | 452.61 | 454.84 | 440.91 | 442.74 | 8,913 | -11.89(-2.61%) |
Oct 12, 2020 | 450.79 | 457.81 | 445.01 | 454.63 | 14,773 | +5.19(+1.15%) |
Oct 09, 2020 | 466.90 | 467.16 | 445.82 | 449.44 | 21,178 | -17.46(-3.74%) |
Oct 08, 2020 | 460.95 | 466.90 | 452.95 | 466.90 | 15,514 | +11.32(+2.48%) |
Oct 07, 2020 | 442.08 | 460.05 | 441.84 | 455.58 | 16,187 | +12.29(+2.77%) |
Oct 06, 2020 | 444.99 | 457.56 | 440.38 | 443.29 | 14,222 | +4.92(+1.12%) |
Oct 05, 2020 | 434.41 | 442.73 | 433.90 | 438.37 | 12,294 | +6.75(+1.56%) |
Oct 02, 2020 | 423.82 | 437.02 | 420.94 | 431.62 | 19,102 | -2.02(-0.47%) |
Oct 01, 2020 | 434.01 | 443.08 | 424.03 | 433.64 | 31,801 | -1.31(-0.30%) |
Sep 30, 2020 | 435.43 | 445.95 | 434.95 | 434.95 | 21,855 | -0.48(-0.11%) |
Sep 29, 2020 | 438.23 | 438.23 | 423.81 | 435.43 | 19,799 | -9.07(-2.04%) |
Sep 28, 2020 | 442.33 | 446.93 | 437.88 | 444.51 | 14,318 | +10.09(+2.32%) |
Sep 25, 2020 | 438.21 | 444.68 | 430.04 | 434.41 | 17,649 | -5.80(-1.32%) |
Sep 24, 2020 | 425.74 | 445.51 | 425.11 | 440.21 | 11,544 | +14.76(+3.47%) |
Sep 23, 2020 | 444.04 | 449.51 | 422.99 | 425.45 | 18,670 | -18.59(-4.19%) |
Sep 22, 2020 | 443.62 | 446.93 | 437.10 | 444.04 | 30,792 | +1.39(+0.31%) |
Sep 21, 2020 | 428.89 | 443.07 | 411.96 | 442.66 | 40,737 | +1.51(+0.34%) |
Sep 18, 2020 | 443.68 | 443.68 | 431.96 | 441.14 | 24,397 | -1.38(-0.31%) |
Sep 17, 2020 | 436.43 | 443.31 | 435.59 | 442.52 | 15,174 | +0.83(+0.19%) |
Sep 16, 2020 | 447.23 | 452.93 | 434.62 | 441.69 | 41,781 | -4.86(-1.09%) |
Sep 15, 2020 | 462.02 | 464.45 | 446.55 | 446.55 | 24,500 | -16.75(-3.62%) |
Sep 14, 2020 | 462.33 | 468.13 | 453.37 | 463.30 | 20,481 | +2.75(+0.60%) |
Sep 11, 2020 | 467.20 | 472.27 | 452.16 | 460.54 | 21,490 | -2.76(-0.60%) |
Sep 10, 2020 | 486.43 | 486.43 | 462.35 | 463.31 | 38,910 | -26.71(-5.45%) |
Sep 09, 2020 | 483.54 | 490.02 | 479.14 | 490.02 | 15,443 | +14.16(+2.98%) |
Sep 08, 2020 | 482.57 | 485.51 | 471.30 | 475.86 | 30,878 | -16.05(-3.26%) |
Sep 04, 2020 | 503.28 | 507.63 | 486.21 | 491.91 | 39,243 | -16.02(-3.15%) |
Sep 03, 2020 | 520.62 | 520.62 | 500.27 | 507.92 | 18,722 | -10.10(-1.95%) |
Sep 02, 2020 | 521.09 | 524.31 | 511.46 | 518.02 | 13,531 | +1.04(+0.20%) |
Sep 01, 2020 | 510.51 | 519.74 | 507.16 | 516.98 | 25,982 | +9.63(+1.90%) |
Aug 31, 2020 | 510.51 | 510.51 | 502.68 | 507.35 | 18,333 | -4.69(-0.92%) |
Aug 28, 2020 | 514.89 | 518.50 | 505.69 | 512.04 | 21,905 | -5.92(-1.14%) |
Aug 27, 2020 | 521.20 | 526.27 | 511.83 | 517.96 | 24,632 | -4.86(-0.93%) |
Aug 26, 2020 | 520.14 | 525.24 | 518.36 | 522.82 | 13,885 | -2.27(-0.43%) |
Aug 25, 2020 | 523.53 | 532.18 | 518.89 | 525.09 | 15,739 | +1.98(+0.38%) |
Aug 24, 2020 | 527.38 | 536.40 | 518.21 | 523.11 | 20,800 | -9.08(-1.71%) |
Aug 21, 2020 | 538.42 | 541.18 | 529.00 | 532.19 | 12,769 | -6.70(-1.24%) |
Aug 20, 2020 | 552.02 | 552.22 | 537.48 | 538.89 | 15,309 | -12.17(-2.21%) |
Aug 19, 2020 | 560.59 | 563.37 | 550.97 | 551.07 | 11,881 | -14.68(-2.59%) |
Aug 18, 2020 | 572.10 | 572.10 | 561.67 | 565.75 | 11,405 | -9.05(-1.57%) |
Aug 17, 2020 | 582.75 | 582.75 | 568.76 | 574.79 | 16,338 | -3.14(-0.54%) |
Aug 14, 2020 | 558.99 | 577.93 | 558.76 | 577.93 | 14,846 | +10.61(+1.87%) |
Aug 13, 2020 | 567.31 | 571.03 | 562.86 | 567.33 | 8,961 | -0.98(-0.17%) |
Aug 12, 2020 | 571.67 | 577.52 | 564.45 | 568.31 | 12,132 | +1.74(+0.31%) |
Aug 11, 2020 | 584.67 | 587.56 | 559.10 | 566.57 | 20,836 | -10.40(-1.80%) |
Aug 10, 2020 | 562.52 | 577.93 | 562.52 | 576.97 | 13,496 | +14.45(+2.57%) |
Aug 07, 2020 | 549.08 | 563.48 | 544.22 | 562.52 | 16,922 | +6.84(+1.23%) |
Aug 06, 2020 | 572.19 | 574.41 | 549.03 | 555.68 | 16,682 | -24.18(-4.17%) |
Aug 05, 2020 | 543.64 | 592.38 | 543.64 | 579.86 | 53,929 | +36.22(+6.66%) |
Aug 04, 2020 | 517.35 | 543.72 | 517.35 | 543.64 | 17,501 | +23.51(+4.52%) |