Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 311.76 | 323.62 | 311.76 | 315.50 | 40,567 | +3.91(+1.25%) |
Sep 29, 2020 | 312.59 | 313.50 | 307.08 | 311.59 | 27,048 | -3.53(-1.12%) |
Sep 28, 2020 | 310.82 | 318.95 | 310.82 | 315.13 | 33,772 | +6.83(+2.22%) |
Sep 25, 2020 | 311.37 | 315.34 | 307.63 | 308.30 | 20,813 | -2.67(-0.86%) |
Sep 24, 2020 | 310.56 | 318.17 | 309.71 | 310.97 | 24,665 | +1.99(+0.64%) |
Sep 23, 2020 | 314.75 | 322.71 | 308.01 | 308.98 | 27,801 | -7.73(-2.44%) |
Sep 22, 2020 | 322.45 | 325.41 | 314.28 | 316.71 | 32,230 | -5.01(-1.56%) |
Sep 21, 2020 | 327.88 | 333.82 | 317.72 | 321.72 | 42,267 | -13.53(-4.04%) |
Sep 18, 2020 | 341.47 | 345.41 | 329.79 | 335.25 | 108,212 | -6.72(-1.97%) |
Sep 17, 2020 | 344.52 | 348.83 | 341.82 | 341.97 | 38,622 | -8.50(-2.43%) |
Sep 16, 2020 | 346.92 | 355.83 | 346.92 | 350.47 | 27,326 | +1.88(+0.54%) |
Sep 15, 2020 | 355.41 | 355.41 | 348.50 | 348.59 | 22,385 | -7.71(-2.16%) |
Sep 14, 2020 | 358.96 | 363.70 | 355.07 | 356.30 | 23,451 | -0.21(-0.06%) |
Sep 11, 2020 | 359.24 | 360.39 | 354.40 | 356.51 | 18,894 | -4.57(-1.27%) |
Sep 10, 2020 | 368.84 | 371.55 | 361.08 | 361.08 | 22,739 | -6.74(-1.83%) |
Sep 09, 2020 | 377.55 | 377.55 | 366.95 | 367.82 | 29,201 | -5.74(-1.54%) |
Sep 08, 2020 | 385.76 | 385.77 | 372.72 | 373.57 | 33,144 | -18.83(-4.80%) |
Sep 04, 2020 | 392.85 | 395.75 | 390.23 | 392.40 | 19,521 | +4.43(+1.14%) |
Sep 03, 2020 | 392.43 | 395.46 | 386.91 | 387.97 | 15,321 | -4.68(-1.19%) |
Sep 02, 2020 | 391.60 | 395.46 | 390.54 | 392.65 | 14,836 | +0.14(+0.04%) |
Sep 01, 2020 | 387.48 | 393.03 | 387.48 | 392.51 | 11,324 | +3.83(+0.98%) |
Aug 31, 2020 | 394.92 | 394.92 | 388.68 | 388.68 | 17,795 | -8.60(-2.17%) |
Aug 28, 2020 | 399.11 | 399.11 | 394.47 | 397.29 | 13,048 | +1.87(+0.47%) |
Aug 27, 2020 | 393.46 | 397.55 | 392.98 | 395.42 | 17,862 | +5.89(+1.51%) |
Aug 26, 2020 | 397.23 | 397.23 | 389.52 | 389.52 | 18,276 | -9.36(-2.35%) |
Aug 25, 2020 | 398.42 | 398.91 | 391.50 | 398.89 | 33,356 | +2.88(+0.73%) |
Aug 24, 2020 | 384.20 | 396.01 | 382.91 | 396.01 | 22,164 | +14.69(+3.85%) |
Aug 21, 2020 | 384.28 | 384.28 | 379.51 | 381.32 | 29,839 | -3.64(-0.95%) |
Aug 20, 2020 | 392.59 | 393.95 | 384.76 | 384.96 | 17,616 | -12.12(-3.05%) |
Aug 19, 2020 | 393.48 | 398.23 | 393.06 | 397.08 | 22,858 | +6.37(+1.63%) |
Aug 18, 2020 | 403.88 | 404.60 | 390.51 | 390.71 | 30,642 | -11.80(-2.93%) |
Aug 17, 2020 | 410.14 | 412.79 | 402.49 | 402.51 | 62,505 | -8.17(-1.99%) |
Aug 14, 2020 | 404.16 | 413.74 | 400.05 | 410.68 | 224,551 | +5.00(+1.23%) |
Aug 13, 2020 | 412.28 | 416.12 | 402.77 | 405.68 | 121,745 | -10.25(-2.46%) |
Aug 12, 2020 | 422.90 | 422.90 | 407.32 | 415.93 | 251,173 | -2.27(-0.54%) |
Aug 11, 2020 | 427.42 | 429.15 | 417.46 | 418.20 | 214,245 | -3.11(-0.74%) |
Aug 10, 2020 | 424.92 | 426.03 | 414.74 | 421.32 | 65,655 | +0.38(+0.09%) |
Aug 07, 2020 | 402.05 | 423.14 | 400.40 | 420.94 | 26,602 | +14.54(+3.58%) |
Aug 06, 2020 | 402.99 | 409.20 | 400.40 | 406.40 | 30,184 | +2.06(+0.51%) |
Aug 05, 2020 | 404.45 | 412.94 | 401.61 | 404.34 | 66,300 | +0.37(+0.09%) |
Aug 04, 2020 | 411.69 | 415.85 | 396.10 | 403.98 | 57,257 | -9.76(-2.36%) |
Aug 03, 2020 | 419.88 | 427.47 | 413.74 | 413.74 | 48,788 | -7.30(-1.73%) |
Jul 31, 2020 | 421.70 | 426.18 | 412.94 | 421.03 | 35,098 | +1.05(+0.25%) |
Jul 30, 2020 | 412.68 | 423.12 | 412.68 | 419.98 | 20,954 | -1.29(-0.31%) |
Jul 29, 2020 | 403.81 | 427.14 | 402.92 | 421.27 | 28,431 | +18.47(+4.58%) |
Jul 28, 2020 | 403.14 | 406.65 | 400.71 | 402.80 | 21,725 | -1.09(-0.27%) |
Jul 27, 2020 | 412.59 | 412.59 | 399.94 | 403.89 | 40,542 | -6.49(-1.58%) |
Jul 24, 2020 | 405.12 | 412.45 | 405.12 | 410.37 | 24,073 | -0.03(-0.01%) |
Jul 23, 2020 | 399.09 | 410.75 | 399.07 | 410.40 | 29,071 | +11.95(+3.00%) |
Jul 22, 2020 | 397.43 | 401.08 | 385.64 | 398.45 | 42,567 | +0.80(+0.20%) |
Jul 21, 2020 | 388.73 | 416.30 | 388.73 | 397.65 | 96,509 | +11.35(+2.94%) |
Jul 20, 2020 | 387.98 | 387.98 | 379.00 | 386.30 | 39,099 | -1.87(-0.48%) |
Jul 17, 2020 | 402.88 | 402.88 | 387.03 | 388.17 | 57,553 | -13.21(-3.29%) |
Jul 16, 2020 | 401.39 | 419.75 | 395.19 | 401.38 | 70,688 | -1.20(-0.30%) |
Jul 15, 2020 | 387.06 | 402.76 | 387.06 | 402.57 | 29,935 | +22.15(+5.82%) |
Jul 14, 2020 | 386.66 | 393.49 | 373.73 | 380.43 | 50,600 | -6.96(-1.80%) |
Jul 13, 2020 | 388.52 | 393.94 | 374.05 | 387.39 | 51,521 | +3.00(+0.78%) |
Jul 10, 2020 | 373.16 | 385.24 | 370.91 | 384.39 | 37,728 | +15.83(+4.29%) |
Jul 09, 2020 | 379.83 | 387.69 | 366.99 | 368.56 | 46,962 | -12.21(-3.21%) |
Jul 08, 2020 | 380.03 | 383.79 | 370.22 | 380.77 | 42,676 | +1.24(+0.33%) |
Jul 07, 2020 | 385.22 | 387.49 | 379.54 | 379.54 | 27,515 | -10.17(-2.61%) |
Jul 06, 2020 | 394.27 | 397.43 | 385.59 | 389.71 | 35,049 | +2.91(+0.75%) |
Jul 02, 2020 | 396.64 | 405.08 | 385.51 | 386.81 | 26,399 | -1.98(-0.51%) |