Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 465.32 | 471.68 | 461.79 | 469.35 | 1,261,865 | +1.23(+0.26%) |
Oct 29, 2020 | 475.82 | 476.14 | 467.35 | 468.12 | 1,340,812 | -4.79(-1.01%) |
Oct 28, 2020 | 478.50 | 482.35 | 471.94 | 472.91 | 1,686,721 | -12.49(-2.57%) |
Oct 27, 2020 | 481.13 | 486.80 | 480.23 | 485.40 | 1,342,808 | +6.81(+1.42%) |
Oct 26, 2020 | 471.28 | 478.77 | 471.21 | 478.58 | 1,321,418 | +2.24(+0.47%) |
Oct 23, 2020 | 477.16 | 479.85 | 469.71 | 476.34 | 1,173,762 | -1.81(-0.38%) |
Oct 22, 2020 | 467.93 | 481.13 | 466.36 | 478.15 | 1,466,322 | +13.12(+2.82%) |
Oct 21, 2020 | 471.21 | 475.17 | 458.73 | 465.02 | 2,230,571 | +3.47(+0.75%) |
Oct 20, 2020 | 457.59 | 466.63 | 457.49 | 461.55 | 1,090,773 | +3.94(+0.86%) |
Oct 19, 2020 | 465.13 | 467.50 | 455.13 | 457.61 | 1,258,883 | -7.24(-1.56%) |
Oct 16, 2020 | 464.47 | 470.06 | 463.77 | 464.85 | 1,078,804 | +4.00(+0.87%) |
Oct 15, 2020 | 458.29 | 462.28 | 454.71 | 460.86 | 944,149 | -2.43(-0.52%) |
Oct 14, 2020 | 463.29 | 468.67 | 460.59 | 463.29 | 859,021 | -0.52(-0.11%) |
Oct 13, 2020 | 463.17 | 467.11 | 462.29 | 463.80 | 923,816 | +0.80(+0.17%) |
Oct 12, 2020 | 462.06 | 467.56 | 458.82 | 463.00 | 934,610 | +2.00(+0.43%) |
Oct 09, 2020 | 453.74 | 461.69 | 451.66 | 460.99 | 1,074,571 | +11.07(+2.46%) |
Oct 08, 2020 | 451.13 | 451.13 | 443.60 | 449.92 | 838,084 | +1.17(+0.26%) |
Oct 07, 2020 | 444.32 | 452.32 | 444.32 | 448.75 | 1,021,067 | +6.42(+1.45%) |
Oct 06, 2020 | 448.26 | 448.39 | 441.72 | 442.33 | 1,207,699 | -4.74(-1.06%) |
Oct 05, 2020 | 436.49 | 448.15 | 436.49 | 447.07 | 1,158,379 | +15.49(+3.59%) |
Oct 02, 2020 | 430.75 | 438.28 | 429.56 | 431.59 | 956,630 | -3.12(-0.72%) |
Oct 01, 2020 | 442.41 | 449.07 | 432.63 | 434.70 | 1,463,956 | -3.29(-0.75%) |
Sep 30, 2020 | 433.12 | 441.25 | 431.60 | 438.00 | 1,528,564 | +7.12(+1.65%) |
Sep 29, 2020 | 427.33 | 432.82 | 426.57 | 430.88 | 919,281 | +5.90(+1.39%) |
Sep 28, 2020 | 423.11 | 427.68 | 420.66 | 424.97 | 1,119,623 | +6.05(+1.44%) |
Sep 25, 2020 | 412.45 | 421.40 | 409.51 | 418.92 | 1,121,848 | +4.12(+0.99%) |
Sep 24, 2020 | 416.14 | 417.75 | 412.26 | 414.81 | 911,978 | -2.60(-0.62%) |
Sep 23, 2020 | 427.33 | 428.32 | 416.85 | 417.40 | 974,303 | -9.40(-2.20%) |
Sep 22, 2020 | 420.52 | 427.87 | 418.75 | 426.81 | 1,177,975 | +4.73(+1.12%) |
Sep 21, 2020 | 421.36 | 422.82 | 412.16 | 422.08 | 1,293,529 | -3.55(-0.83%) |
Sep 18, 2020 | 423.34 | 430.38 | 422.68 | 425.63 | 1,751,671 | -3.85(-0.90%) |
Sep 17, 2020 | 427.72 | 434.75 | 425.61 | 429.48 | 1,314,754 | -0.94(-0.22%) |
Sep 16, 2020 | 435.29 | 437.25 | 429.17 | 430.42 | 1,857,504 | -1.21(-0.28%) |
Sep 15, 2020 | 432.17 | 433.98 | 429.69 | 431.63 | 1,302,966 | +0.99(+0.23%) |
Sep 14, 2020 | 431.97 | 436.34 | 429.57 | 430.64 | 1,060,786 | +3.16(+0.74%) |
Sep 11, 2020 | 421.99 | 430.32 | 421.38 | 427.47 | 1,758,113 | +11.30(+2.72%) |
Sep 10, 2020 | 420.13 | 425.70 | 414.37 | 416.17 | 1,553,759 | +1.40(+0.34%) |
Sep 09, 2020 | 407.10 | 418.89 | 406.41 | 414.77 | 1,680,178 | +12.91(+3.21%) |
Sep 08, 2020 | 404.53 | 405.34 | 397.84 | 401.86 | 1,528,210 | -4.64(-1.14%) |
Sep 04, 2020 | 416.07 | 416.41 | 397.66 | 406.50 | 2,208,030 | -9.61(-2.31%) |
Sep 03, 2020 | 434.39 | 435.21 | 410.97 | 416.11 | 1,899,039 | -21.21(-4.85%) |
Sep 02, 2020 | 430.81 | 438.21 | 426.47 | 437.32 | 1,232,097 | +7.27(+1.69%) |
Sep 01, 2020 | 428.48 | 432.05 | 426.90 | 430.05 | 1,502,797 | +4.71(+1.11%) |
Aug 31, 2020 | 421.88 | 429.77 | 421.31 | 425.34 | 1,570,981 | +4.46(+1.06%) |
Aug 28, 2020 | 416.44 | 421.13 | 411.65 | 420.88 | 1,336,335 | +3.92(+0.94%) |
Aug 27, 2020 | 405.83 | 420.23 | 399.25 | 416.96 | 2,109,873 | -5.08(-1.20%) |
Aug 26, 2020 | 417.86 | 424.01 | 417.07 | 422.04 | 954,039 | +3.33(+0.80%) |
Aug 25, 2020 | 416.60 | 419.86 | 414.75 | 418.71 | 971,844 | +2.51(+0.60%) |
Aug 24, 2020 | 425.91 | 428.71 | 412.92 | 416.20 | 1,211,332 | -8.74(-2.06%) |
Aug 21, 2020 | 419.30 | 426.28 | 417.45 | 424.94 | 1,312,433 | +6.41(+1.53%) |
Aug 20, 2020 | 416.27 | 419.50 | 415.03 | 418.53 | 936,646 | +1.48(+0.35%) |
Aug 19, 2020 | 415.71 | 419.81 | 412.29 | 417.05 | 1,240,653 | +3.29(+0.80%) |
Aug 18, 2020 | 414.17 | 416.35 | 412.80 | 413.76 | 1,046,169 | +0.50(+0.12%) |
Aug 17, 2020 | 412.47 | 416.18 | 411.08 | 413.26 | 1,236,254 | +3.01(+0.73%) |
Aug 14, 2020 | 411.19 | 412.94 | 407.26 | 410.25 | 905,783 | -2.82(-0.68%) |
Aug 13, 2020 | 408.52 | 414.11 | 408.52 | 413.07 | 1,089,781 | +0.43(+0.10%) |
Aug 12, 2020 | 405.43 | 414.49 | 403.79 | 412.64 | 1,069,529 | +8.85(+2.19%) |
Aug 11, 2020 | 405.90 | 406.68 | 397.82 | 403.79 | 1,349,184 | -2.90(-0.71%) |
Aug 10, 2020 | 410.60 | 411.69 | 404.81 | 406.68 | 1,216,418 | -4.13(-1.01%) |
Aug 07, 2020 | 410.49 | 413.32 | 408.04 | 410.81 | 1,015,312 | -1.39(-0.34%) |
Aug 06, 2020 | 415.46 | 416.64 | 405.54 | 412.20 | 1,240,502 | -4.14(-0.99%) |
Aug 05, 2020 | 413.37 | 416.75 | 412.33 | 416.34 | 927,627 | +4.14(+1.01%) |
Aug 04, 2020 | 415.38 | 415.38 | 409.27 | 412.19 | 919,100 | -3.34(-0.80%) |