Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 465.80 | 485.63 | 461.29 | 472.70 | 116,670 | +4.73(+1.01%) |
Oct 29, 2020 | 464.92 | 472.46 | 459.94 | 467.97 | 94,336 | +0.86(+0.18%) |
Oct 28, 2020 | 472.57 | 476.25 | 467.09 | 467.11 | 50,882 | -11.46(-2.40%) |
Oct 27, 2020 | 485.00 | 489.94 | 478.57 | 478.57 | 48,455 | -8.06(-1.66%) |
Oct 26, 2020 | 478.50 | 487.11 | 478.43 | 486.63 | 51,506 | +3.73(+0.77%) |
Oct 23, 2020 | 484.62 | 486.65 | 478.29 | 482.90 | 42,600 | +0.40(+0.08%) |
Oct 22, 2020 | 478.52 | 487.81 | 478.52 | 482.50 | 49,159 | +4.80(+1.01%) |
Oct 21, 2020 | 483.23 | 487.90 | 477.69 | 477.69 | 42,881 | -3.28(-0.68%) |
Oct 20, 2020 | 483.66 | 489.36 | 480.91 | 480.98 | 34,431 | -0.04(-0.01%) |
Oct 19, 2020 | 495.15 | 501.23 | 480.64 | 481.01 | 80,891 | -10.95(-2.23%) |
Oct 16, 2020 | 490.17 | 497.10 | 489.69 | 491.96 | 30,761 | +2.18(+0.45%) |
Oct 15, 2020 | 483.90 | 493.44 | 483.90 | 489.78 | 50,166 | +1.12(+0.23%) |
Oct 14, 2020 | 491.28 | 496.90 | 487.71 | 488.66 | 48,983 | +1.20(+0.25%) |
Oct 13, 2020 | 476.10 | 489.95 | 474.95 | 487.46 | 51,925 | +8.69(+1.81%) |
Oct 12, 2020 | 476.64 | 481.94 | 476.03 | 478.77 | 31,192 | +5.43(+1.15%) |
Oct 09, 2020 | 476.41 | 477.96 | 471.36 | 473.35 | 64,052 | -0.48(-0.10%) |
Oct 08, 2020 | 475.07 | 476.83 | 467.00 | 473.83 | 61,819 | +1.74(+0.37%) |
Oct 07, 2020 | 475.96 | 478.44 | 471.78 | 472.09 | 59,920 | -0.97(-0.20%) |
Oct 06, 2020 | 480.43 | 480.43 | 466.06 | 473.06 | 63,796 | -4.16(-0.87%) |
Oct 05, 2020 | 469.75 | 480.13 | 469.33 | 477.22 | 116,110 | +11.93(+2.56%) |
Oct 02, 2020 | 469.38 | 471.81 | 460.97 | 465.29 | 72,046 | -9.70(-2.04%) |
Oct 01, 2020 | 472.58 | 477.97 | 470.63 | 475.00 | 97,045 | +0.29(+0.06%) |
Sep 30, 2020 | 474.52 | 478.64 | 468.84 | 474.71 | 88,657 | +2.65(+0.56%) |
Sep 29, 2020 | 473.64 | 478.89 | 469.35 | 472.06 | 55,006 | -2.66(-0.56%) |
Sep 28, 2020 | 483.55 | 487.88 | 474.05 | 474.72 | 47,108 | -4.37(-0.91%) |
Sep 25, 2020 | 468.73 | 481.49 | 465.34 | 479.09 | 52,820 | +5.93(+1.25%) |
Sep 24, 2020 | 467.89 | 476.09 | 465.47 | 473.16 | 59,668 | +4.27(+0.91%) |
Sep 23, 2020 | 480.02 | 480.02 | 467.03 | 468.89 | 75,974 | -7.75(-1.63%) |
Sep 22, 2020 | 475.86 | 479.62 | 465.42 | 476.64 | 97,424 | +2.75(+0.58%) |
Sep 21, 2020 | 471.32 | 475.28 | 462.78 | 473.89 | 100,244 | -1.10(-0.23%) |
Sep 18, 2020 | 475.04 | 481.44 | 472.11 | 474.99 | 205,108 | +1.67(+0.35%) |
Sep 17, 2020 | 481.89 | 481.89 | 470.82 | 473.32 | 61,670 | -11.52(-2.38%) |
Sep 16, 2020 | 487.86 | 493.22 | 482.29 | 484.84 | 90,172 | -3.53(-0.72%) |
Sep 15, 2020 | 491.25 | 491.95 | 484.79 | 488.37 | 40,037 | +1.36(+0.28%) |
Sep 14, 2020 | 489.88 | 497.19 | 484.52 | 487.00 | 52,073 | +4.38(+0.91%) |
Sep 11, 2020 | 488.74 | 488.74 | 480.56 | 482.62 | 46,040 | -3.30(-0.68%) |
Sep 10, 2020 | 493.31 | 493.31 | 482.87 | 485.93 | 54,934 | -4.47(-0.91%) |
Sep 09, 2020 | 492.63 | 503.86 | 490.39 | 490.39 | 84,267 | +4.53(+0.93%) |
Sep 08, 2020 | 488.68 | 494.92 | 485.21 | 485.87 | 56,888 | -4.97(-1.01%) |
Sep 04, 2020 | 497.90 | 500.57 | 481.65 | 490.84 | 85,200 | -8.03(-1.61%) |
Sep 03, 2020 | 517.32 | 517.32 | 495.76 | 498.87 | 53,008 | -18.45(-3.57%) |
Sep 02, 2020 | 508.83 | 522.09 | 508.83 | 517.32 | 51,469 | +8.49(+1.67%) |
Sep 01, 2020 | 513.18 | 515.65 | 507.00 | 508.83 | 53,751 | -2.20(-0.43%) |
Aug 31, 2020 | 505.00 | 515.28 | 501.93 | 511.04 | 83,848 | +5.94(+1.18%) |
Aug 28, 2020 | 507.09 | 509.02 | 502.17 | 505.10 | 56,968 | +0.33(+0.06%) |
Aug 27, 2020 | 504.41 | 510.79 | 500.86 | 504.77 | 50,546 | +3.21(+0.64%) |
Aug 26, 2020 | 503.34 | 505.65 | 496.76 | 501.56 | 42,738 | -3.80(-0.75%) |
Aug 25, 2020 | 502.39 | 506.57 | 502.39 | 505.36 | 44,170 | +5.94(+1.19%) |
Aug 24, 2020 | 503.83 | 507.38 | 495.48 | 499.42 | 42,622 | -5.43(-1.07%) |
Aug 21, 2020 | 508.51 | 511.73 | 500.44 | 504.84 | 40,272 | -5.06(-0.99%) |
Aug 20, 2020 | 503.29 | 512.29 | 500.33 | 509.90 | 74,621 | +7.01(+1.39%) |
Aug 19, 2020 | 508.10 | 508.54 | 500.07 | 502.89 | 46,818 | -2.25(-0.45%) |
Aug 18, 2020 | 499.17 | 507.85 | 499.17 | 505.15 | 89,387 | +2.22(+0.44%) |
Aug 17, 2020 | 502.39 | 505.62 | 496.76 | 502.92 | 50,691 | +2.37(+0.47%) |
Aug 14, 2020 | 499.71 | 513.87 | 499.54 | 500.55 | 58,790 | -1.26(-0.25%) |
Aug 13, 2020 | 498.85 | 502.98 | 498.05 | 501.82 | 45,789 | -0.87(-0.17%) |
Aug 12, 2020 | 500.82 | 506.03 | 496.38 | 502.69 | 49,191 | +5.92(+1.19%) |
Aug 11, 2020 | 499.72 | 502.98 | 496.03 | 496.76 | 47,808 | -3.86(-0.77%) |
Aug 10, 2020 | 507.62 | 508.99 | 498.41 | 500.62 | 50,121 | -4.95(-0.98%) |
Aug 07, 2020 | 502.24 | 506.37 | 501.02 | 505.57 | 44,552 | +4.43(+0.88%) |
Aug 06, 2020 | 497.92 | 503.62 | 492.02 | 501.14 | 56,975 | +2.10(+0.42%) |
Aug 05, 2020 | 497.75 | 500.54 | 492.01 | 499.03 | 76,515 | +2.38(+0.48%) |
Aug 04, 2020 | 491.75 | 501.19 | 488.43 | 496.65 | 112,978 | +0.49(+0.10%) |