Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 307.20 | 308.00 | 289.65 | 290.30 | 86,430 | -8.10(-2.71%) |
Oct 29, 2020 | 320.60 | 325.30 | 293.00 | 298.40 | 137,193 | -5.30(-1.75%) |
Oct 28, 2020 | 303.10 | 305.30 | 297.80 | 303.70 | 74,538 | +2.80(+0.93%) |
Oct 27, 2020 | 320.20 | 320.20 | 295.20 | 300.90 | 105,105 | -9.30(-3.00%) |
Oct 26, 2020 | 304.50 | 317.20 | 301.80 | 310.20 | 69,389 | -9.20(-2.88%) |
Oct 23, 2020 | 315.00 | 320.29 | 311.90 | 319.40 | 53,340 | +13.50(+4.41%) |
Oct 22, 2020 | 298.50 | 307.20 | 295.30 | 305.90 | 80,836 | +11.80(+4.01%) |
Oct 21, 2020 | 293.10 | 296.20 | 290.30 | 294.10 | 103,024 | -11.90(-3.89%) |
Oct 20, 2020 | 296.60 | 309.20 | 295.00 | 306.00 | 71,776 | +5.00(+1.66%) |
Oct 19, 2020 | 304.60 | 308.30 | 299.50 | 301.00 | 73,257 | -5.70(-1.86%) |
Oct 16, 2020 | 302.80 | 310.20 | 297.10 | 306.70 | 93,380 | +0.40(+0.13%) |
Oct 15, 2020 | 304.80 | 311.00 | 301.70 | 306.30 | 85,261 | -11.20(-3.53%) |
Oct 14, 2020 | 326.20 | 326.49 | 314.50 | 317.50 | 90,767 | +2.40(+0.76%) |
Oct 13, 2020 | 316.10 | 319.60 | 307.00 | 315.10 | 83,943 | +2.00(+0.64%) |
Oct 12, 2020 | 299.70 | 315.90 | 297.60 | 313.10 | 132,643 | -9.80(-3.03%) |
Oct 09, 2020 | 315.40 | 327.20 | 309.00 | 322.90 | 211,260 | -22.70(-6.57%) |
Oct 08, 2020 | 362.50 | 367.10 | 340.90 | 345.60 | 117,059 | -5.10(-1.45%) |
Oct 07, 2020 | 333.40 | 369.70 | 330.00 | 350.70 | 104,326 | -23.80(-6.36%) |
Oct 06, 2020 | 359.60 | 380.00 | 344.00 | 374.50 | 117,475 | +31.80(+9.28%) |
Oct 05, 2020 | 340.10 | 351.90 | 313.30 | 342.70 | 286,941 | -58.00(-14.47%) |
Oct 02, 2020 | 400.70 | 411.50 | 376.00 | 400.70 | 97,250 | +8.40(+2.14%) |
Oct 01, 2020 | 382.00 | 408.90 | 378.90 | 392.30 | 66,763 | +12.20(+3.21%) |
Sep 30, 2020 | 378.90 | 397.00 | 368.51 | 380.10 | 72,595 | -8.70(-2.24%) |
Sep 29, 2020 | 361.70 | 389.40 | 356.80 | 388.80 | 121,693 | +64.30(+19.82%) |
Sep 28, 2020 | 336.20 | 339.40 | 316.50 | 324.50 | 73,839 | +8.00(+2.53%) |
Sep 25, 2020 | 308.60 | 320.70 | 304.00 | 316.50 | 55,790 | +12.00(+3.94%) |
Sep 24, 2020 | 311.90 | 326.60 | 291.90 | 304.50 | 120,145 | -15.50(-4.84%) |
Sep 23, 2020 | 346.00 | 349.30 | 309.20 | 320.00 | 136,547 | -60.10(-15.81%) |
Sep 22, 2020 | 371.70 | 389.30 | 371.20 | 380.10 | 37,471 | +29.00(+8.26%) |
Sep 21, 2020 | 375.30 | 385.20 | 344.50 | 351.10 | 77,831 | -19.40(-5.24%) |
Sep 18, 2020 | 386.50 | 393.45 | 367.50 | 370.50 | 47,390 | -27.10(-6.82%) |
Sep 17, 2020 | 388.00 | 412.00 | 386.30 | 397.60 | 92,292 | +28.90(+7.84%) |
Sep 16, 2020 | 352.10 | 372.50 | 351.80 | 368.70 | 43,793 | +19.20(+5.49%) |
Sep 15, 2020 | 350.00 | 350.80 | 340.30 | 349.50 | 31,474 | +2.10(+0.60%) |
Sep 14, 2020 | 332.70 | 352.50 | 328.50 | 347.40 | 55,752 | -3.10(-0.88%) |
Sep 11, 2020 | 339.30 | 351.10 | 338.70 | 350.50 | 50,650 | +16.30(+4.88%) |
Sep 10, 2020 | 327.50 | 335.50 | 321.50 | 334.20 | 70,244 | +15.60(+4.90%) |
Sep 09, 2020 | 310.30 | 323.40 | 310.10 | 318.60 | 79,461 | -0.30(-0.09%) |
Sep 08, 2020 | 304.90 | 319.50 | 301.90 | 318.90 | 85,278 | +25.70(+8.77%) |
Sep 04, 2020 | 309.90 | 315.30 | 290.50 | 293.20 | 88,360 | -13.90(-4.53%) |
Sep 03, 2020 | 300.70 | 313.00 | 300.10 | 307.10 | 60,999 | +3.50(+1.15%) |
Sep 02, 2020 | 310.90 | 314.50 | 296.00 | 303.60 | 93,099 | -10.20(-3.25%) |
Sep 01, 2020 | 313.00 | 321.00 | 302.00 | 313.80 | 135,530 | +6.40(+2.08%) |
Aug 31, 2020 | 326.30 | 331.20 | 303.00 | 307.40 | 136,095 | -1.80(-0.58%) |
Aug 28, 2020 | 307.90 | 315.90 | 304.01 | 309.20 | 111,760 | +3.60(+1.18%) |
Aug 27, 2020 | 320.60 | 321.10 | 301.20 | 305.60 | 177,009 | -32.90(-9.72%) |
Aug 26, 2020 | 325.20 | 340.20 | 321.00 | 338.50 | 107,299 | +11.80(+3.61%) |
Aug 25, 2020 | 324.10 | 327.30 | 319.70 | 326.70 | 107,288 | +6.10(+1.90%) |
Aug 24, 2020 | 317.10 | 322.50 | 311.20 | 320.60 | 134,223 | -3.40(-1.05%) |
Aug 21, 2020 | 347.70 | 348.70 | 319.10 | 324.00 | 159,880 | -9.00(-2.70%) |
Aug 20, 2020 | 323.00 | 333.30 | 320.50 | 333.00 | 112,893 | +10.90(+3.38%) |
Aug 19, 2020 | 322.80 | 326.20 | 319.00 | 322.10 | 58,487 | -1.30(-0.40%) |
Aug 18, 2020 | 320.60 | 326.50 | 315.40 | 323.40 | 101,687 | -13.20(-3.92%) |
Aug 17, 2020 | 334.60 | 345.00 | 330.50 | 336.60 | 94,934 | -0.80(-0.24%) |
Aug 14, 2020 | 345.40 | 348.89 | 330.10 | 337.40 | 160,250 | -28.90(-7.89%) |
Aug 13, 2020 | 375.30 | 377.50 | 363.30 | 366.30 | 67,521 | -10.30(-2.73%) |
Aug 12, 2020 | 392.10 | 396.00 | 372.90 | 376.60 | 95,791 | -3.40(-0.89%) |
Aug 11, 2020 | 367.70 | 380.60 | 363.00 | 380.00 | 57,142 | +2.40(+0.64%) |
Aug 10, 2020 | 366.90 | 390.60 | 364.71 | 377.60 | 112,350 | +25.20(+7.15%) |
Aug 07, 2020 | 359.10 | 376.59 | 348.80 | 352.40 | 152,280 | -35.10(-9.06%) |
Aug 06, 2020 | 342.80 | 390.10 | 340.20 | 387.50 | 149,743 | +22.20(+6.08%) |
Aug 05, 2020 | 365.30 | 380.60 | 350.40 | 365.30 | 135,899 | -9.00(-2.40%) |
Aug 04, 2020 | 405.20 | 414.40 | 367.90 | 374.30 | 154,915 | -29.50(-7.31%) |