Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 513.39 | 533.74 | 501.83 | 520.13 | 27,629 | +6.74(+1.31%) |
Jul 31, 2020 | 524.95 | 524.95 | 495.98 | 513.39 | 41,527 | -20.79(-3.89%) |
Jul 30, 2020 | 529.77 | 554.87 | 525.82 | 534.17 | 28,334 | -7.16(-1.32%) |
Jul 29, 2020 | 534.34 | 550.52 | 534.34 | 541.33 | 15,172 | +12.53(+2.37%) |
Jul 28, 2020 | 534.57 | 539.55 | 522.58 | 528.80 | 15,954 | -5.79(-1.08%) |
Jul 27, 2020 | 539.42 | 543.66 | 534.28 | 534.59 | 15,969 | -4.84(-0.90%) |
Jul 24, 2020 | 544.09 | 545.18 | 531.70 | 539.42 | 7,267 | -8.46(-1.54%) |
Jul 23, 2020 | 546.91 | 550.90 | 534.48 | 547.88 | 17,118 | -4.84(-0.87%) |
Jul 22, 2020 | 558.43 | 565.31 | 543.26 | 552.71 | 15,489 | -7.88(-1.41%) |
Jul 21, 2020 | 560.59 | 573.12 | 551.37 | 560.59 | 20,995 | +6.73(+1.22%) |
Jul 20, 2020 | 563.48 | 570.23 | 553.85 | 553.86 | 16,308 | -10.31(-1.83%) |
Jul 17, 2020 | 558.67 | 565.41 | 555.08 | 564.17 | 13,081 | +3.16(+0.56%) |
Jul 16, 2020 | 565.35 | 569.26 | 553.22 | 561.01 | 17,464 | -13.77(-2.40%) |
Jul 15, 2020 | 573.98 | 587.56 | 554.98 | 574.78 | 24,347 | +11.12(+1.97%) |
Jul 14, 2020 | 520.45 | 576.13 | 520.45 | 563.66 | 26,959 | +46.39(+8.97%) |
Jul 13, 2020 | 532.15 | 536.22 | 515.34 | 517.27 | 22,116 | -9.61(-1.82%) |
Jul 10, 2020 | 518.35 | 533.11 | 516.95 | 526.88 | 25,954 | +4.25(+0.81%) |
Jul 09, 2020 | 546.91 | 548.52 | 515.22 | 522.63 | 23,071 | -17.74(-3.28%) |
Jul 08, 2020 | 529.58 | 540.59 | 519.17 | 540.38 | 16,629 | +10.84(+2.05%) |
Jul 07, 2020 | 541.52 | 544.72 | 529.54 | 529.54 | 13,261 | -19.49(-3.55%) |
Jul 06, 2020 | 562.04 | 563.21 | 546.14 | 549.02 | 13,716 | -7.13(-1.28%) |
Jul 02, 2020 | 563.48 | 568.68 | 553.87 | 556.15 | 14,430 | -0.97(-0.17%) |