Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 434.62 | 445.12 | 434.14 | 434.14 | 21,896 | -0.48(-0.11%) |
Sep 29, 2020 | 437.41 | 437.41 | 423.02 | 434.62 | 19,836 | -9.06(-2.04%) |
Sep 28, 2020 | 441.50 | 446.10 | 437.06 | 443.68 | 14,345 | +10.08(+2.32%) |
Sep 25, 2020 | 437.39 | 443.85 | 429.24 | 433.60 | 17,682 | -5.79(-1.32%) |
Sep 24, 2020 | 424.95 | 444.68 | 424.31 | 439.39 | 11,566 | +14.73(+3.47%) |
Sep 23, 2020 | 443.22 | 448.68 | 422.20 | 424.66 | 18,705 | -18.56(-4.19%) |
Sep 22, 2020 | 442.79 | 446.10 | 436.28 | 443.22 | 30,850 | +1.38(+0.31%) |
Sep 21, 2020 | 428.09 | 442.25 | 411.19 | 441.83 | 40,813 | +1.51(+0.34%) |
Sep 18, 2020 | 442.85 | 442.85 | 431.16 | 440.32 | 24,442 | -1.38(-0.31%) |
Sep 17, 2020 | 435.62 | 442.49 | 434.77 | 441.70 | 15,202 | +0.83(+0.19%) |
Sep 16, 2020 | 446.40 | 452.08 | 433.81 | 440.87 | 41,859 | -4.85(-1.09%) |
Sep 15, 2020 | 461.16 | 463.59 | 445.72 | 445.72 | 24,545 | -16.72(-3.62%) |
Sep 14, 2020 | 461.46 | 467.26 | 452.52 | 462.44 | 20,519 | +2.75(+0.60%) |
Sep 11, 2020 | 466.33 | 471.39 | 451.32 | 459.69 | 21,530 | -2.76(-0.60%) |
Sep 10, 2020 | 485.52 | 485.52 | 461.48 | 462.44 | 38,982 | -26.66(-5.45%) |
Sep 09, 2020 | 482.63 | 489.11 | 478.25 | 489.11 | 15,471 | +14.13(+2.98%) |
Sep 08, 2020 | 481.67 | 484.61 | 470.42 | 474.97 | 30,936 | -16.02(-3.26%) |
Sep 04, 2020 | 502.34 | 506.68 | 485.31 | 490.99 | 39,316 | -15.99(-3.15%) |
Sep 03, 2020 | 519.65 | 519.65 | 499.34 | 506.98 | 18,757 | -10.08(-1.95%) |
Sep 02, 2020 | 520.12 | 523.33 | 510.51 | 517.05 | 13,556 | +1.04(+0.20%) |
Sep 01, 2020 | 509.55 | 518.77 | 506.22 | 516.01 | 26,031 | +9.61(+1.90%) |
Aug 31, 2020 | 509.55 | 509.55 | 501.75 | 506.40 | 18,367 | -4.68(-0.92%) |
Aug 28, 2020 | 513.93 | 517.53 | 504.75 | 511.08 | 21,946 | -5.91(-1.14%) |
Aug 27, 2020 | 520.23 | 525.29 | 510.88 | 517.00 | 24,678 | -4.85(-0.93%) |
Aug 26, 2020 | 519.17 | 524.26 | 517.39 | 521.84 | 13,911 | -2.27(-0.43%) |
Aug 25, 2020 | 522.55 | 531.19 | 517.93 | 524.11 | 15,769 | +1.98(+0.38%) |
Aug 24, 2020 | 526.40 | 535.40 | 517.24 | 522.13 | 20,838 | -9.07(-1.71%) |
Aug 21, 2020 | 537.42 | 540.17 | 528.01 | 531.20 | 12,793 | -6.69(-1.24%) |
Aug 20, 2020 | 550.99 | 551.19 | 536.47 | 537.89 | 15,337 | -12.15(-2.21%) |
Aug 19, 2020 | 559.55 | 562.32 | 549.94 | 550.04 | 11,903 | -14.65(-2.59%) |
Aug 18, 2020 | 571.04 | 571.04 | 560.62 | 564.69 | 11,426 | -9.03(-1.57%) |
Aug 17, 2020 | 581.66 | 581.66 | 567.70 | 573.72 | 16,369 | -3.13(-0.54%) |
Aug 14, 2020 | 557.94 | 576.85 | 557.72 | 576.85 | 14,873 | +10.59(+1.87%) |
Aug 13, 2020 | 566.25 | 569.97 | 561.81 | 566.27 | 8,978 | -0.98(-0.17%) |
Aug 12, 2020 | 570.60 | 576.44 | 563.39 | 567.25 | 12,154 | +1.74(+0.31%) |
Aug 11, 2020 | 583.58 | 586.47 | 558.06 | 565.51 | 20,875 | -10.38(-1.80%) |
Aug 10, 2020 | 561.47 | 576.85 | 561.47 | 575.89 | 13,521 | +14.42(+2.57%) |
Aug 07, 2020 | 548.06 | 562.43 | 543.20 | 561.47 | 16,954 | +6.83(+1.23%) |
Aug 06, 2020 | 571.12 | 573.34 | 548.01 | 554.64 | 16,713 | -24.13(-4.17%) |
Aug 05, 2020 | 542.63 | 591.27 | 542.63 | 578.78 | 54,030 | +36.15(+6.66%) |
Aug 04, 2020 | 516.38 | 542.70 | 516.38 | 542.63 | 17,534 | +23.47(+4.52%) |
Aug 03, 2020 | 512.43 | 532.74 | 500.89 | 519.16 | 27,680 | +6.73(+1.31%) |
Jul 31, 2020 | 523.98 | 523.98 | 495.06 | 512.43 | 41,605 | -20.75(-3.89%) |
Jul 30, 2020 | 528.78 | 553.84 | 524.84 | 533.18 | 28,387 | -7.14(-1.32%) |
Jul 29, 2020 | 533.34 | 549.49 | 533.34 | 540.32 | 15,200 | +12.51(+2.37%) |
Jul 28, 2020 | 533.57 | 538.54 | 521.60 | 527.81 | 15,984 | -5.78(-1.08%) |
Jul 27, 2020 | 538.42 | 542.65 | 533.28 | 533.59 | 15,999 | -4.83(-0.90%) |
Jul 24, 2020 | 543.08 | 544.16 | 530.71 | 538.42 | 7,280 | -8.44(-1.54%) |
Jul 23, 2020 | 545.90 | 549.87 | 533.48 | 546.86 | 17,150 | -4.83(-0.87%) |
Jul 22, 2020 | 557.38 | 564.26 | 542.25 | 551.68 | 15,518 | -7.86(-1.41%) |
Jul 21, 2020 | 559.55 | 572.05 | 550.34 | 559.55 | 21,034 | +6.72(+1.22%) |
Jul 20, 2020 | 562.43 | 569.16 | 552.82 | 552.83 | 16,339 | -10.29(-1.83%) |
Jul 17, 2020 | 557.62 | 564.36 | 554.05 | 563.12 | 13,105 | +3.15(+0.56%) |
Jul 16, 2020 | 564.30 | 568.20 | 552.18 | 559.96 | 17,496 | -13.75(-2.40%) |
Jul 15, 2020 | 572.91 | 586.47 | 553.94 | 573.71 | 24,393 | +11.11(+1.97%) |
Jul 14, 2020 | 519.48 | 575.06 | 519.48 | 562.61 | 27,009 | +46.30(+8.97%) |
Jul 13, 2020 | 531.16 | 535.22 | 514.38 | 516.30 | 22,157 | -9.60(-1.82%) |
Jul 10, 2020 | 517.38 | 532.12 | 515.98 | 525.90 | 26,003 | +4.24(+0.81%) |
Jul 09, 2020 | 545.90 | 547.50 | 514.26 | 521.66 | 23,114 | -17.71(-3.28%) |
Jul 08, 2020 | 528.59 | 539.58 | 518.21 | 539.37 | 16,660 | +10.82(+2.05%) |
Jul 07, 2020 | 540.51 | 543.71 | 528.55 | 528.55 | 13,286 | -19.45(-3.55%) |
Jul 06, 2020 | 560.99 | 562.16 | 545.13 | 548.00 | 13,742 | -7.12(-1.28%) |
Jul 02, 2020 | 562.43 | 567.62 | 552.84 | 555.12 | 14,457 | -0.97(-0.17%) |