Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 442.04 | 447.92 | 433.86 | 433.86 | 15,053 | -13.69(-3.06%) |
Oct 29, 2020 | 431.43 | 449.57 | 422.92 | 447.55 | 16,915 | +14.57(+3.37%) |
Oct 28, 2020 | 441.18 | 441.18 | 423.83 | 432.98 | 33,879 | -13.21(-2.96%) |
Oct 27, 2020 | 457.74 | 457.84 | 446.18 | 446.18 | 11,852 | -9.42(-2.07%) |
Oct 26, 2020 | 459.27 | 459.27 | 445.99 | 455.60 | 17,323 | -4.82(-1.05%) |
Oct 23, 2020 | 460.92 | 468.64 | 457.33 | 460.42 | 8,928 | -1.15(-0.25%) |
Oct 22, 2020 | 447.00 | 463.34 | 440.85 | 461.56 | 13,092 | +15.53(+3.48%) |
Oct 21, 2020 | 454.66 | 456.66 | 445.02 | 446.04 | 12,080 | -6.68(-1.47%) |
Oct 20, 2020 | 454.66 | 462.36 | 447.92 | 452.71 | 15,606 | -1.94(-0.43%) |
Oct 19, 2020 | 455.61 | 462.94 | 451.85 | 454.66 | 15,858 | +2.48(+0.55%) |
Oct 16, 2020 | 467.18 | 467.18 | 452.17 | 452.17 | 14,741 | -11.56(-2.49%) |
Oct 15, 2020 | 444.31 | 467.36 | 441.34 | 463.73 | 16,179 | +15.81(+3.53%) |
Oct 14, 2020 | 449.09 | 463.57 | 445.63 | 447.92 | 14,892 | +5.16(+1.17%) |
Oct 13, 2020 | 452.62 | 454.86 | 440.93 | 442.76 | 8,913 | -11.89(-2.61%) |
Oct 12, 2020 | 450.80 | 457.83 | 445.02 | 454.65 | 14,772 | +5.19(+1.16%) |
Oct 09, 2020 | 466.92 | 467.18 | 445.83 | 449.46 | 21,178 | -17.46(-3.74%) |
Oct 08, 2020 | 460.97 | 466.92 | 452.97 | 466.92 | 15,514 | +11.32(+2.48%) |
Oct 07, 2020 | 442.10 | 460.07 | 441.85 | 455.60 | 16,186 | +12.29(+2.77%) |
Oct 06, 2020 | 445.01 | 457.58 | 440.40 | 443.31 | 14,221 | +4.92(+1.12%) |
Oct 05, 2020 | 434.43 | 442.75 | 433.92 | 438.39 | 12,293 | +6.75(+1.56%) |
Oct 02, 2020 | 423.83 | 437.04 | 420.95 | 431.64 | 19,101 | -2.02(-0.47%) |
Oct 01, 2020 | 434.02 | 443.10 | 424.05 | 433.66 | 31,800 | -1.31(-0.30%) |
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%) |