Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 510.38 | 522.92 | 508.47 | 516.20 | 809,031 | +8.01(+1.58%) |
Sep 29, 2020 | 513.09 | 514.96 | 505.96 | 508.18 | 447,231 | -3.53(-0.69%) |
Sep 28, 2020 | 507.85 | 516.56 | 507.45 | 511.71 | 619,047 | +9.93(+1.98%) |
Sep 25, 2020 | 488.17 | 502.78 | 486.74 | 501.78 | 530,908 | +11.69(+2.38%) |
Sep 24, 2020 | 492.14 | 496.56 | 487.13 | 490.09 | 603,549 | -3.20(-0.65%) |
Sep 23, 2020 | 504.07 | 506.42 | 492.84 | 493.29 | 558,331 | -11.23(-2.23%) |
Sep 22, 2020 | 504.84 | 509.79 | 498.78 | 504.52 | 617,499 | -1.64(-0.32%) |
Sep 21, 2020 | 502.53 | 509.98 | 496.94 | 506.16 | 720,105 | -3.97(-0.78%) |
Sep 18, 2020 | 502.39 | 512.18 | 502.39 | 510.13 | 3,263,291 | +7.79(+1.55%) |
Sep 17, 2020 | 508.32 | 509.10 | 498.76 | 502.33 | 1,128,258 | -12.20(-2.37%) |
Sep 16, 2020 | 505.45 | 519.25 | 502.69 | 514.53 | 1,096,017 | +12.43(+2.48%) |
Sep 15, 2020 | 506.64 | 506.93 | 501.30 | 502.10 | 683,944 | +0.71(+0.14%) |
Sep 14, 2020 | 499.24 | 506.73 | 497.62 | 501.39 | 689,364 | +5.66(+1.14%) |
Sep 11, 2020 | 498.73 | 501.45 | 492.67 | 495.73 | 721,415 | -1.93(-0.39%) |
Sep 10, 2020 | 514.45 | 514.74 | 495.74 | 497.66 | 972,766 | -15.45(-3.01%) |
Sep 09, 2020 | 514.43 | 516.70 | 508.67 | 513.11 | 906,689 | +7.00(+1.38%) |
Sep 08, 2020 | 512.94 | 513.65 | 501.95 | 506.11 | 913,897 | -11.07(-2.14%) |
Sep 04, 2020 | 532.92 | 535.01 | 510.99 | 517.19 | 897,511 | -13.16(-2.48%) |
Sep 03, 2020 | 553.37 | 554.58 | 525.50 | 530.35 | 806,626 | -23.24(-4.20%) |
Sep 02, 2020 | 544.25 | 555.13 | 541.01 | 553.59 | 751,410 | +10.71(+1.97%) |
Sep 01, 2020 | 541.52 | 547.23 | 540.07 | 542.88 | 442,410 | +1.87(+0.34%) |
Aug 31, 2020 | 548.60 | 550.02 | 540.54 | 541.01 | 638,900 | -6.25(-1.14%) |
Aug 28, 2020 | 542.31 | 547.50 | 539.10 | 547.27 | 478,853 | +5.54(+1.02%) |
Aug 27, 2020 | 539.88 | 545.30 | 539.01 | 541.73 | 471,058 | +2.62(+0.49%) |
Aug 26, 2020 | 538.53 | 542.39 | 535.29 | 539.11 | 593,252 | +0.87(+0.16%) |
Aug 25, 2020 | 541.25 | 541.39 | 537.31 | 538.25 | 409,978 | -0.27(-0.05%) |
Aug 24, 2020 | 534.81 | 538.74 | 532.00 | 538.52 | 419,143 | +6.75(+1.27%) |
Aug 21, 2020 | 533.02 | 535.38 | 529.85 | 531.77 | 459,523 | +0.62(+0.12%) |
Aug 20, 2020 | 532.54 | 535.62 | 529.04 | 531.15 | 606,716 | -5.82(-1.08%) |
Aug 19, 2020 | 539.32 | 542.25 | 536.11 | 536.97 | 459,854 | +0.49(+0.09%) |
Aug 18, 2020 | 538.19 | 541.53 | 536.11 | 536.48 | 501,047 | -2.57(-0.48%) |
Aug 17, 2020 | 538.05 | 542.25 | 535.28 | 539.05 | 451,526 | +3.25(+0.61%) |
Aug 14, 2020 | 535.93 | 539.44 | 531.79 | 535.80 | 347,717 | -1.00(-0.19%) |
Aug 13, 2020 | 534.21 | 542.03 | 534.21 | 536.80 | 395,060 | -0.62(-0.12%) |
Aug 12, 2020 | 539.15 | 551.51 | 532.10 | 537.42 | 672,413 | +3.28(+0.61%) |
Aug 11, 2020 | 532.92 | 543.13 | 531.13 | 534.14 | 633,517 | +5.86(+1.11%) |
Aug 10, 2020 | 533.75 | 534.61 | 527.79 | 528.28 | 511,472 | -7.27(-1.36%) |
Aug 07, 2020 | 530.53 | 535.69 | 527.57 | 535.55 | 516,085 | +5.43(+1.02%) |
Aug 06, 2020 | 528.06 | 531.14 | 523.60 | 530.12 | 499,707 | +0.07(+0.01%) |
Aug 05, 2020 | 525.10 | 532.57 | 521.93 | 530.05 | 511,623 | +10.12(+1.95%) |
Aug 04, 2020 | 522.31 | 524.17 | 517.11 | 519.94 | 563,550 | -8.11(-1.54%) |
Aug 03, 2020 | 527.50 | 531.33 | 525.65 | 528.05 | 545,197 | +4.50(+0.86%) |
Jul 31, 2020 | 521.11 | 523.83 | 515.97 | 523.55 | 412,846 | +1.75(+0.33%) |
Jul 30, 2020 | 518.36 | 521.80 | 513.53 | 521.80 | 374,736 | -4.11(-0.78%) |
Jul 29, 2020 | 518.76 | 528.29 | 518.76 | 525.91 | 796,064 | +6.28(+1.21%) |
Jul 28, 2020 | 521.63 | 522.80 | 518.08 | 519.63 | 536,931 | -4.22(-0.80%) |
Jul 27, 2020 | 517.83 | 526.52 | 514.75 | 523.84 | 679,242 | +4.29(+0.83%) |
Jul 24, 2020 | 526.27 | 526.27 | 516.86 | 519.55 | 463,038 | -6.86(-1.30%) |
Jul 23, 2020 | 528.38 | 532.69 | 523.74 | 526.41 | 498,220 | -4.00(-0.75%) |
Jul 22, 2020 | 528.39 | 534.12 | 526.26 | 530.41 | 505,761 | +2.31(+0.44%) |
Jul 21, 2020 | 532.42 | 532.42 | 526.54 | 528.10 | 574,471 | +0.36(+0.07%) |
Jul 20, 2020 | 528.29 | 532.65 | 525.48 | 527.73 | 776,169 | -7.39(-1.38%) |
Jul 17, 2020 | 526.59 | 539.46 | 521.40 | 535.12 | 1,264,788 | +18.90(+3.66%) |
Jul 16, 2020 | 514.71 | 518.77 | 512.73 | 516.22 | 801,198 | -1.48(-0.29%) |
Jul 15, 2020 | 521.07 | 521.72 | 510.10 | 517.71 | 843,081 | +6.61(+1.29%) |
Jul 14, 2020 | 503.29 | 512.17 | 502.11 | 511.10 | 622,549 | +7.99(+1.59%) |
Jul 13, 2020 | 508.25 | 514.65 | 502.60 | 503.11 | 863,695 | -1.38(-0.27%) |
Jul 10, 2020 | 501.26 | 506.17 | 497.85 | 504.49 | 537,502 | +4.22(+0.84%) |
Jul 09, 2020 | 504.84 | 507.58 | 495.55 | 500.27 | 508,166 | -7.44(-1.47%) |
Jul 08, 2020 | 501.70 | 509.83 | 500.31 | 507.71 | 478,572 | +7.63(+1.53%) |
Jul 07, 2020 | 503.85 | 510.31 | 500.01 | 500.08 | 612,099 | -7.58(-1.49%) |
Jul 06, 2020 | 509.88 | 513.89 | 507.24 | 507.65 | 772,222 | +5.26(+1.05%) |
Jul 02, 2020 | 505.77 | 510.39 | 499.52 | 502.39 | 814,819 | +6.78(+1.37%) |