Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 507.04 | 519.50 | 505.14 | 512.82 | 814,366 | +7.96(+1.58%) |
Sep 29, 2020 | 509.73 | 511.59 | 502.64 | 504.86 | 450,180 | -3.50(-0.69%) |
Sep 28, 2020 | 504.53 | 513.17 | 504.13 | 508.36 | 623,129 | +9.86(+1.98%) |
Sep 25, 2020 | 484.97 | 499.49 | 483.55 | 498.49 | 534,409 | +11.61(+2.38%) |
Sep 24, 2020 | 488.91 | 493.31 | 483.94 | 486.88 | 607,528 | -3.18(-0.65%) |
Sep 23, 2020 | 500.77 | 503.10 | 489.61 | 490.06 | 562,013 | -11.16(-2.23%) |
Sep 22, 2020 | 501.53 | 506.45 | 495.51 | 501.21 | 621,570 | -1.63(-0.32%) |
Sep 21, 2020 | 499.24 | 506.64 | 493.68 | 502.84 | 724,853 | -3.94(-0.78%) |
Sep 18, 2020 | 499.10 | 508.82 | 499.10 | 506.78 | 3,284,809 | +7.74(+1.55%) |
Sep 17, 2020 | 504.99 | 505.76 | 495.49 | 499.04 | 1,135,698 | -12.12(-2.37%) |
Sep 16, 2020 | 502.14 | 515.85 | 499.39 | 511.16 | 1,103,244 | +12.35(+2.48%) |
Sep 15, 2020 | 503.32 | 503.61 | 498.01 | 498.81 | 688,453 | +0.71(+0.14%) |
Sep 14, 2020 | 495.97 | 503.41 | 494.36 | 498.10 | 693,910 | +5.62(+1.14%) |
Sep 11, 2020 | 495.46 | 498.17 | 489.44 | 492.48 | 726,172 | -1.92(-0.39%) |
Sep 10, 2020 | 511.08 | 511.37 | 492.49 | 494.40 | 979,181 | -15.35(-3.01%) |
Sep 09, 2020 | 511.06 | 513.32 | 505.34 | 509.75 | 912,668 | +6.95(+1.38%) |
Sep 08, 2020 | 509.58 | 510.29 | 498.67 | 502.80 | 919,923 | -11.00(-2.14%) |
Sep 04, 2020 | 529.43 | 531.51 | 507.64 | 513.80 | 903,429 | -13.08(-2.48%) |
Sep 03, 2020 | 549.74 | 550.95 | 522.05 | 526.88 | 811,945 | -23.09(-4.20%) |
Sep 02, 2020 | 540.68 | 551.49 | 537.47 | 549.96 | 756,364 | +10.64(+1.97%) |
Sep 01, 2020 | 537.97 | 543.65 | 536.53 | 539.33 | 445,327 | +1.85(+0.34%) |
Aug 31, 2020 | 545.01 | 546.42 | 537.00 | 537.47 | 643,113 | -6.21(-1.14%) |
Aug 28, 2020 | 538.75 | 543.91 | 535.57 | 543.68 | 482,011 | +5.50(+1.02%) |
Aug 27, 2020 | 536.34 | 541.73 | 535.48 | 538.18 | 474,165 | +2.60(+0.49%) |
Aug 26, 2020 | 535.00 | 538.84 | 531.78 | 535.58 | 597,164 | +0.86(+0.16%) |
Aug 25, 2020 | 537.71 | 537.84 | 533.79 | 534.72 | 412,682 | -0.27(-0.05%) |
Aug 24, 2020 | 531.31 | 535.21 | 528.52 | 534.99 | 421,907 | +6.70(+1.27%) |
Aug 21, 2020 | 529.53 | 531.87 | 526.38 | 528.29 | 462,553 | +0.62(+0.12%) |
Aug 20, 2020 | 529.05 | 532.11 | 525.58 | 527.67 | 610,716 | -5.78(-1.08%) |
Aug 19, 2020 | 535.79 | 538.70 | 532.60 | 533.46 | 462,886 | +0.49(+0.09%) |
Aug 18, 2020 | 534.67 | 537.99 | 532.60 | 532.97 | 504,351 | -2.55(-0.48%) |
Aug 17, 2020 | 534.52 | 538.70 | 531.77 | 535.52 | 454,504 | +3.23(+0.61%) |
Aug 14, 2020 | 532.42 | 535.91 | 528.31 | 532.29 | 350,010 | -1.00(-0.19%) |
Aug 13, 2020 | 530.71 | 538.48 | 530.71 | 533.28 | 397,665 | -0.62(-0.12%) |
Aug 12, 2020 | 535.62 | 547.90 | 528.61 | 533.90 | 676,847 | +3.26(+0.61%) |
Aug 11, 2020 | 529.43 | 539.57 | 527.65 | 530.64 | 637,695 | +5.83(+1.11%) |
Aug 10, 2020 | 530.25 | 531.11 | 524.34 | 524.82 | 514,845 | -7.23(-1.36%) |
Aug 07, 2020 | 527.05 | 532.18 | 524.11 | 532.04 | 519,488 | +5.39(+1.02%) |
Aug 06, 2020 | 524.60 | 527.66 | 520.17 | 526.65 | 503,002 | +0.07(+0.01%) |
Aug 05, 2020 | 521.66 | 529.09 | 518.51 | 526.58 | 514,996 | +10.05(+1.95%) |
Aug 04, 2020 | 518.89 | 520.74 | 513.72 | 516.53 | 567,266 | -8.06(-1.54%) |
Aug 03, 2020 | 524.05 | 527.85 | 522.20 | 524.59 | 548,792 | +4.47(+0.86%) |
Jul 31, 2020 | 517.70 | 520.40 | 512.59 | 520.12 | 415,568 | +1.74(+0.34%) |
Jul 30, 2020 | 514.97 | 518.38 | 510.16 | 518.38 | 377,207 | -4.08(-0.78%) |
Jul 29, 2020 | 515.36 | 524.83 | 515.36 | 522.46 | 801,313 | +6.24(+1.21%) |
Jul 28, 2020 | 518.21 | 519.38 | 514.68 | 516.22 | 540,472 | -4.19(-0.80%) |
Jul 27, 2020 | 514.44 | 523.08 | 511.38 | 520.41 | 683,721 | +4.26(+0.83%) |
Jul 24, 2020 | 522.83 | 522.83 | 513.47 | 516.15 | 466,091 | -6.81(-1.30%) |
Jul 23, 2020 | 524.92 | 529.20 | 520.31 | 522.96 | 501,505 | -3.97(-0.75%) |
Jul 22, 2020 | 524.93 | 530.62 | 522.81 | 526.93 | 509,096 | +2.30(+0.44%) |
Jul 21, 2020 | 528.93 | 528.93 | 523.09 | 524.63 | 578,259 | +0.36(+0.07%) |
Jul 20, 2020 | 524.83 | 529.16 | 522.04 | 524.27 | 781,287 | -7.35(-1.38%) |
Jul 17, 2020 | 523.14 | 535.93 | 517.99 | 531.62 | 1,273,128 | +18.78(+3.66%) |
Jul 16, 2020 | 511.34 | 515.37 | 509.37 | 512.84 | 806,481 | -1.48(-0.29%) |
Jul 15, 2020 | 517.65 | 518.30 | 506.76 | 514.32 | 848,641 | +6.57(+1.29%) |
Jul 14, 2020 | 500.00 | 508.81 | 498.82 | 507.75 | 626,654 | +7.93(+1.59%) |
Jul 13, 2020 | 504.92 | 511.27 | 499.31 | 499.81 | 869,390 | -1.38(-0.27%) |
Jul 10, 2020 | 497.98 | 502.85 | 494.58 | 501.19 | 541,046 | +4.20(+0.84%) |
Jul 09, 2020 | 501.53 | 504.26 | 492.31 | 496.99 | 511,517 | -7.39(-1.47%) |
Jul 08, 2020 | 498.41 | 506.49 | 497.03 | 504.38 | 481,727 | +7.58(+1.53%) |
Jul 07, 2020 | 500.55 | 506.97 | 496.74 | 496.80 | 616,136 | -7.52(-1.49%) |
Jul 06, 2020 | 506.54 | 510.52 | 503.91 | 504.33 | 777,314 | +5.23(+1.05%) |
Jul 02, 2020 | 502.46 | 507.05 | 496.25 | 499.10 | 820,192 | +6.74(+1.37%) |