Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 398.40 | 406.58 | 393.20 | 397.00 | 169,565 | +6.80(+1.74%) |
Oct 29, 2020 | 406.40 | 411.40 | 386.80 | 390.20 | 215,845 | +19.00(+5.12%) |
Oct 28, 2020 | 369.80 | 377.20 | 366.40 | 371.20 | 223,102 | +29.80(+8.73%) |
Oct 27, 2020 | 350.80 | 352.40 | 335.80 | 341.40 | 128,703 | -13.80(-3.89%) |
Oct 26, 2020 | 350.40 | 359.20 | 348.20 | 355.20 | 141,081 | +16.40(+4.84%) |
Oct 23, 2020 | 324.80 | 340.80 | 324.60 | 338.80 | 135,045 | +12.60(+3.86%) |
Oct 22, 2020 | 329.40 | 330.40 | 320.40 | 326.20 | 128,074 | -8.80(-2.63%) |
Oct 21, 2020 | 323.60 | 337.80 | 320.80 | 335.00 | 166,694 | +20.00(+6.35%) |
Oct 20, 2020 | 327.40 | 327.40 | 310.80 | 315.00 | 185,799 | -9.60(-2.96%) |
Oct 19, 2020 | 320.00 | 325.20 | 317.00 | 324.60 | 136,354 | +2.60(+0.81%) |
Oct 16, 2020 | 325.40 | 330.40 | 319.80 | 322.00 | 116,735 | +3.60(+1.13%) |
Oct 15, 2020 | 334.60 | 336.00 | 318.20 | 318.40 | 171,437 | +0.80(+0.25%) |
Oct 14, 2020 | 318.60 | 320.80 | 315.80 | 317.60 | 155,642 | -9.00(-2.76%) |
Oct 13, 2020 | 327.00 | 331.40 | 323.80 | 326.60 | 99,187 | -8.20(-2.45%) |
Oct 12, 2020 | 328.80 | 342.70 | 328.80 | 334.80 | 139,601 | +12.20(+3.78%) |
Oct 09, 2020 | 316.60 | 325.77 | 312.30 | 322.60 | 151,050 | +7.80(+2.48%) |
Oct 08, 2020 | 316.40 | 322.20 | 313.20 | 314.80 | 187,939 | -14.20(-4.32%) |
Oct 07, 2020 | 333.00 | 338.80 | 328.60 | 329.00 | 145,773 | +0.40(+0.12%) |
Oct 06, 2020 | 323.00 | 330.20 | 318.40 | 328.60 | 273,816 | -10.20(-3.01%) |
Oct 05, 2020 | 347.60 | 351.00 | 332.80 | 338.80 | 259,611 | -40.20(-10.61%) |
Oct 02, 2020 | 382.00 | 385.00 | 367.00 | 379.00 | 210,640 | +26.40(+7.49%) |
Oct 01, 2020 | 347.00 | 368.20 | 345.00 | 352.60 | 205,140 | +17.20(+5.13%) |
Sep 30, 2020 | 344.40 | 346.00 | 331.00 | 335.40 | 192,005 | -15.40(-4.39%) |
Sep 29, 2020 | 337.80 | 359.20 | 337.40 | 350.80 | 134,023 | +20.60(+6.24%) |
Sep 28, 2020 | 334.20 | 338.20 | 326.20 | 330.20 | 109,195 | -7.00(-2.08%) |
Sep 25, 2020 | 337.60 | 340.60 | 332.80 | 337.20 | 87,295 | +3.60(+1.08%) |
Sep 24, 2020 | 337.40 | 341.60 | 331.40 | 333.60 | 143,007 | -10.20(-2.97%) |
Sep 23, 2020 | 337.20 | 344.80 | 326.40 | 343.80 | 211,066 | +3.20(+0.94%) |
Sep 22, 2020 | 336.40 | 349.00 | 333.20 | 340.60 | 114,128 | +2.00(+0.59%) |
Sep 21, 2020 | 330.80 | 351.00 | 328.80 | 338.60 | 189,680 | +15.40(+4.76%) |
Sep 18, 2020 | 320.60 | 326.60 | 315.60 | 323.20 | 127,730 | +3.80(+1.19%) |
Sep 17, 2020 | 333.40 | 335.60 | 316.40 | 319.40 | 199,770 | -10.20(-3.09%) |
Sep 16, 2020 | 342.20 | 345.40 | 326.60 | 329.60 | 230,107 | -30.20(-8.39%) |
Sep 15, 2020 | 371.80 | 375.20 | 354.40 | 359.80 | 174,920 | -16.00(-4.26%) |
Sep 14, 2020 | 381.00 | 385.00 | 373.40 | 375.80 | 100,724 | +3.40(+0.91%) |
Sep 11, 2020 | 375.60 | 381.00 | 366.77 | 372.40 | 216,155 | -7.40(-1.95%) |
Sep 10, 2020 | 367.60 | 380.60 | 362.00 | 379.80 | 192,452 | +16.20(+4.46%) |
Sep 09, 2020 | 379.40 | 383.40 | 355.80 | 363.60 | 243,812 | -18.00(-4.72%) |
Sep 08, 2020 | 379.20 | 393.00 | 377.20 | 381.60 | 269,465 | +39.40(+11.51%) |
Sep 04, 2020 | 322.80 | 343.60 | 322.20 | 342.20 | 183,235 | +24.40(+7.68%) |
Sep 03, 2020 | 328.20 | 330.80 | 315.60 | 317.80 | 169,151 | +3.80(+1.21%) |
Sep 02, 2020 | 300.60 | 319.30 | 300.01 | 314.00 | 151,692 | +14.80(+4.95%) |
Sep 01, 2020 | 299.60 | 301.60 | 294.00 | 299.20 | 147,137 | -2.60(-0.86%) |
Aug 31, 2020 | 295.20 | 304.80 | 295.20 | 301.80 | 144,703 | +3.80(+1.28%) |
Aug 28, 2020 | 298.60 | 302.20 | 296.60 | 298.00 | 145,000 | -2.00(-0.67%) |
Aug 27, 2020 | 295.20 | 306.60 | 295.20 | 300.00 | 155,645 | +5.80(+1.97%) |
Aug 26, 2020 | 292.20 | 296.40 | 290.00 | 294.20 | 110,911 | -0.20(-0.07%) |
Aug 25, 2020 | 293.40 | 300.80 | 293.00 | 294.40 | 227,309 | -11.20(-3.66%) |
Aug 24, 2020 | 306.60 | 308.40 | 302.40 | 305.60 | 152,916 | -4.60(-1.48%) |
Aug 21, 2020 | 312.80 | 320.00 | 308.40 | 310.20 | 132,630 | +7.80(+2.58%) |
Aug 20, 2020 | 312.20 | 317.00 | 301.62 | 302.40 | 153,557 | +2.00(+0.67%) |
Aug 19, 2020 | 301.80 | 304.60 | 297.40 | 300.40 | 149,450 | -0.80(-0.27%) |
Aug 18, 2020 | 304.80 | 305.20 | 297.00 | 301.20 | 109,630 | +2.80(+0.94%) |
Aug 17, 2020 | 308.40 | 308.80 | 297.00 | 298.40 | 132,569 | -8.40(-2.74%) |
Aug 14, 2020 | 308.60 | 312.70 | 305.39 | 306.80 | 99,870 | +1.00(+0.33%) |
Aug 13, 2020 | 304.00 | 308.60 | 301.00 | 305.80 | 139,896 | +2.60(+0.86%) |
Aug 12, 2020 | 305.00 | 308.00 | 299.40 | 303.20 | 232,259 | -13.60(-4.29%) |
Aug 11, 2020 | 302.80 | 318.20 | 301.40 | 316.80 | 157,935 | +5.40(+1.73%) |
Aug 10, 2020 | 311.20 | 315.10 | 307.20 | 311.40 | 130,340 | -6.20(-1.95%) |
Aug 07, 2020 | 316.60 | 323.00 | 316.20 | 317.60 | 125,505 | +7.00(+2.25%) |
Aug 06, 2020 | 303.00 | 312.00 | 302.20 | 310.60 | 178,941 | +1.20(+0.39%) |
Aug 05, 2020 | 295.80 | 311.40 | 292.00 | 309.40 | 307,342 | -10.00(-3.13%) |
Aug 04, 2020 | 332.00 | 332.60 | 311.40 | 319.40 | 260,412 | -9.80(-2.98%) |