Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 433.13 | 441.26 | 431.61 | 438.01 | 1,528,533 | +7.12(+1.65%) |
Sep 29, 2020 | 427.34 | 432.83 | 426.58 | 430.88 | 919,262 | +5.90(+1.39%) |
Sep 28, 2020 | 423.12 | 427.69 | 420.67 | 424.98 | 1,119,600 | +6.05(+1.44%) |
Sep 25, 2020 | 412.46 | 421.41 | 409.52 | 418.93 | 1,121,825 | +4.12(+0.99%) |
Sep 24, 2020 | 416.15 | 417.76 | 412.27 | 414.81 | 911,959 | -2.60(-0.62%) |
Sep 23, 2020 | 427.34 | 428.32 | 416.86 | 417.41 | 974,283 | -9.41(-2.20%) |
Sep 22, 2020 | 420.53 | 427.88 | 418.76 | 426.82 | 1,177,952 | +4.73(+1.12%) |
Sep 21, 2020 | 421.37 | 422.83 | 412.16 | 422.08 | 1,293,503 | -3.55(-0.83%) |
Sep 18, 2020 | 423.35 | 430.39 | 422.69 | 425.64 | 1,751,636 | -3.85(-0.90%) |
Sep 17, 2020 | 427.73 | 434.76 | 425.62 | 429.49 | 1,314,728 | -0.94(-0.22%) |
Sep 16, 2020 | 435.30 | 437.26 | 429.18 | 430.43 | 1,857,466 | -1.21(-0.28%) |
Sep 15, 2020 | 432.17 | 433.99 | 429.70 | 431.64 | 1,302,940 | +0.99(+0.23%) |
Sep 14, 2020 | 431.98 | 436.35 | 429.57 | 430.65 | 1,060,764 | +3.16(+0.74%) |
Sep 11, 2020 | 422.00 | 430.33 | 421.39 | 427.48 | 1,758,077 | +11.30(+2.72%) |
Sep 10, 2020 | 420.13 | 425.71 | 414.37 | 416.18 | 1,553,727 | +1.40(+0.34%) |
Sep 09, 2020 | 407.11 | 418.89 | 406.42 | 414.78 | 1,680,144 | +12.91(+3.21%) |
Sep 08, 2020 | 404.54 | 405.35 | 397.85 | 401.87 | 1,528,179 | -4.64(-1.14%) |
Sep 04, 2020 | 416.08 | 416.42 | 397.67 | 406.51 | 2,207,985 | -9.61(-2.31%) |
Sep 03, 2020 | 434.40 | 435.22 | 410.98 | 416.12 | 1,899,000 | -21.21(-4.85%) |
Sep 02, 2020 | 430.82 | 438.22 | 426.48 | 437.33 | 1,232,072 | +7.27(+1.69%) |
Sep 01, 2020 | 428.49 | 432.06 | 426.91 | 430.06 | 1,502,767 | +4.71(+1.11%) |
Aug 31, 2020 | 421.89 | 429.78 | 421.32 | 425.35 | 1,570,949 | +4.46(+1.06%) |
Aug 28, 2020 | 416.45 | 421.14 | 411.66 | 420.89 | 1,336,308 | +3.92(+0.94%) |
Aug 27, 2020 | 405.84 | 420.23 | 399.26 | 416.97 | 2,109,830 | -5.08(-1.20%) |
Aug 26, 2020 | 417.86 | 424.02 | 417.08 | 422.05 | 954,020 | +3.33(+0.80%) |
Aug 25, 2020 | 416.60 | 419.87 | 414.76 | 418.72 | 971,825 | +2.51(+0.60%) |
Aug 24, 2020 | 425.92 | 428.72 | 412.93 | 416.21 | 1,211,307 | -8.73(-2.06%) |
Aug 21, 2020 | 419.31 | 426.28 | 417.46 | 424.94 | 1,312,406 | +6.40(+1.53%) |
Aug 20, 2020 | 416.28 | 419.51 | 415.04 | 418.54 | 936,627 | +1.48(+0.35%) |
Aug 19, 2020 | 415.72 | 419.82 | 412.30 | 417.06 | 1,240,627 | +3.29(+0.80%) |
Aug 18, 2020 | 414.18 | 416.36 | 412.81 | 413.77 | 1,046,148 | +0.50(+0.12%) |
Aug 17, 2020 | 412.48 | 416.19 | 411.09 | 413.27 | 1,236,229 | +3.01(+0.73%) |
Aug 14, 2020 | 411.20 | 412.95 | 407.26 | 410.26 | 905,765 | -2.82(-0.68%) |
Aug 13, 2020 | 408.53 | 414.12 | 408.53 | 413.07 | 1,089,759 | +0.43(+0.10%) |
Aug 12, 2020 | 405.44 | 414.50 | 403.79 | 412.65 | 1,069,507 | +8.85(+2.19%) |
Aug 11, 2020 | 405.91 | 406.69 | 397.82 | 403.79 | 1,349,157 | -2.90(-0.71%) |
Aug 10, 2020 | 410.61 | 411.70 | 404.81 | 406.69 | 1,216,393 | -4.13(-1.01%) |
Aug 07, 2020 | 410.50 | 413.33 | 408.05 | 410.82 | 1,015,291 | -1.39(-0.34%) |
Aug 06, 2020 | 415.46 | 416.65 | 405.55 | 412.21 | 1,240,477 | -4.13(-0.99%) |
Aug 05, 2020 | 413.38 | 416.76 | 412.34 | 416.35 | 927,608 | +4.14(+1.01%) |
Aug 04, 2020 | 415.38 | 415.38 | 409.28 | 412.20 | 919,081 | -3.34(-0.80%) |
Aug 03, 2020 | 414.71 | 420.11 | 413.67 | 415.54 | 1,058,379 | +5.10(+1.24%) |
Jul 31, 2020 | 405.56 | 410.86 | 404.13 | 410.45 | 1,228,294 | +3.36(+0.83%) |
Jul 30, 2020 | 401.88 | 409.21 | 401.02 | 407.09 | 1,152,600 | +1.29(+0.32%) |
Jul 29, 2020 | 407.03 | 410.50 | 404.75 | 405.80 | 1,108,687 | +1.88(+0.47%) |
Jul 28, 2020 | 408.14 | 411.41 | 403.18 | 403.91 | 1,116,475 | -6.03(-1.47%) |
Jul 27, 2020 | 400.98 | 413.00 | 400.93 | 409.94 | 1,324,003 | +7.00(+1.74%) |
Jul 24, 2020 | 399.96 | 403.84 | 395.78 | 402.94 | 1,334,896 | -4.06(-1.00%) |
Jul 23, 2020 | 414.60 | 416.39 | 405.65 | 407.01 | 1,535,389 | -0.28(-0.07%) |
Jul 22, 2020 | 406.37 | 417.43 | 403.06 | 407.28 | 2,303,589 | +7.61(+1.90%) |
Jul 21, 2020 | 402.00 | 406.22 | 398.68 | 399.68 | 1,499,690 | +0.12(+0.03%) |
Jul 20, 2020 | 394.53 | 401.78 | 393.83 | 399.56 | 1,524,115 | +7.51(+1.91%) |
Jul 17, 2020 | 390.49 | 395.13 | 387.41 | 392.05 | 1,216,898 | +2.95(+0.76%) |
Jul 16, 2020 | 389.61 | 390.18 | 384.65 | 389.10 | 1,011,206 | -0.28(-0.07%) |
Jul 15, 2020 | 389.38 | 390.90 | 384.57 | 389.38 | 1,146,884 | +5.20(+1.35%) |
Jul 14, 2020 | 375.72 | 385.05 | 371.96 | 384.18 | 876,594 | +8.46(+2.25%) |
Jul 13, 2020 | 381.40 | 387.10 | 375.27 | 375.72 | 1,061,830 | -3.61(-0.95%) |
Jul 10, 2020 | 385.48 | 388.27 | 378.51 | 379.33 | 991,893 | -5.06(-1.32%) |
Jul 09, 2020 | 382.31 | 388.07 | 380.30 | 384.39 | 928,004 | +1.03(+0.27%) |
Jul 08, 2020 | 381.29 | 391.66 | 379.29 | 383.36 | 1,469,220 | +6.33(+1.68%) |
Jul 07, 2020 | 377.90 | 382.48 | 376.47 | 377.03 | 1,380,014 | -2.00(-0.53%) |
Jul 06, 2020 | 367.13 | 383.30 | 366.88 | 379.04 | 1,875,073 | +16.24(+4.48%) |
Jul 02, 2020 | 358.99 | 366.69 | 358.94 | 362.79 | 1,137,324 | +6.07(+1.70%) |