Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 444.51 | 452.31 | 438.60 | 447.74 | 387,265 | +0.82(+0.18%) |
Oct 29, 2020 | 427.94 | 448.30 | 427.90 | 446.93 | 451,675 | +17.26(+4.02%) |
Oct 28, 2020 | 428.42 | 436.89 | 425.56 | 429.67 | 858,077 | -5.51(-1.27%) |
Oct 27, 2020 | 452.81 | 454.68 | 434.81 | 435.19 | 639,968 | -17.99(-3.97%) |
Oct 26, 2020 | 465.41 | 466.29 | 451.11 | 453.17 | 442,450 | -17.60(-3.74%) |
Oct 23, 2020 | 466.90 | 472.58 | 462.05 | 470.78 | 322,863 | +8.35(+1.81%) |
Oct 22, 2020 | 454.38 | 465.11 | 454.38 | 462.43 | 234,871 | +9.53(+2.10%) |
Oct 21, 2020 | 461.24 | 463.03 | 450.73 | 452.90 | 328,055 | -9.83(-2.12%) |
Oct 20, 2020 | 459.55 | 467.95 | 458.60 | 462.73 | 426,767 | +8.66(+1.91%) |
Oct 19, 2020 | 461.74 | 470.53 | 452.86 | 454.07 | 339,736 | -7.34(-1.59%) |
Oct 16, 2020 | 465.13 | 467.00 | 457.66 | 461.42 | 505,620 | +0.63(+0.14%) |
Oct 15, 2020 | 450.06 | 464.00 | 447.38 | 460.79 | 307,463 | +7.12(+1.57%) |
Oct 14, 2020 | 445.04 | 459.13 | 445.04 | 453.67 | 454,751 | +9.70(+2.18%) |
Oct 13, 2020 | 450.20 | 452.86 | 440.17 | 443.97 | 405,446 | -11.83(-2.59%) |
Oct 12, 2020 | 456.53 | 458.33 | 452.47 | 455.80 | 302,333 | +0.94(+0.21%) |
Oct 09, 2020 | 463.22 | 463.61 | 454.12 | 454.86 | 211,439 | -5.60(-1.22%) |
Oct 08, 2020 | 461.51 | 463.31 | 453.17 | 460.46 | 282,601 | +2.32(+0.51%) |
Oct 07, 2020 | 458.43 | 465.75 | 457.21 | 458.14 | 358,808 | +7.47(+1.66%) |
Oct 06, 2020 | 462.42 | 471.75 | 450.56 | 450.68 | 466,931 | -6.06(-1.33%) |
Oct 05, 2020 | 459.55 | 463.91 | 456.26 | 456.74 | 392,935 | +1.33(+0.29%) |
Oct 02, 2020 | 439.44 | 458.67 | 439.44 | 455.40 | 474,805 | +3.98(+0.88%) |
Oct 01, 2020 | 451.61 | 461.87 | 445.64 | 451.43 | 618,365 | +5.83(+1.31%) |
Sep 30, 2020 | 458.61 | 464.05 | 441.94 | 445.60 | 739,995 | -13.09(-2.85%) |
Sep 29, 2020 | 470.13 | 470.13 | 458.14 | 458.69 | 621,816 | -8.93(-1.91%) |
Sep 28, 2020 | 471.12 | 479.66 | 467.39 | 467.62 | 426,230 | +3.58(+0.77%) |
Sep 25, 2020 | 445.55 | 466.20 | 445.55 | 464.03 | 284,158 | +14.24(+3.16%) |
Sep 24, 2020 | 447.34 | 457.25 | 438.83 | 449.80 | 289,831 | +0.30(+0.07%) |
Sep 23, 2020 | 469.73 | 474.31 | 449.31 | 449.50 | 361,262 | -21.34(-4.53%) |
Sep 22, 2020 | 460.09 | 471.40 | 460.09 | 470.83 | 385,623 | +13.34(+2.92%) |
Sep 21, 2020 | 463.21 | 464.23 | 445.33 | 457.50 | 699,852 | -16.59(-3.50%) |
Sep 18, 2020 | 482.26 | 489.24 | 473.88 | 474.09 | 1,376,541 | -12.67(-2.60%) |
Sep 17, 2020 | 492.50 | 496.31 | 482.44 | 486.76 | 533,845 | +0.11(+0.02%) |
Sep 16, 2020 | 476.54 | 493.53 | 473.11 | 486.64 | 605,813 | +10.87(+2.28%) |
Sep 15, 2020 | 475.49 | 480.12 | 473.00 | 475.77 | 313,532 | +0.00(+0.00%) |
Sep 14, 2020 | 479.82 | 481.17 | 470.81 | 475.77 | 521,941 | +1.45(+0.31%) |
Sep 11, 2020 | 468.56 | 476.89 | 462.39 | 474.32 | 245,772 | +5.89(+1.26%) |
Sep 10, 2020 | 469.13 | 478.55 | 466.53 | 468.43 | 359,443 | -1.37(-0.29%) |
Sep 09, 2020 | 471.70 | 473.82 | 459.30 | 469.80 | 364,619 | -0.94(-0.20%) |
Sep 08, 2020 | 473.05 | 481.33 | 462.59 | 470.74 | 677,839 | -1.30(-0.28%) |
Sep 04, 2020 | 468.38 | 475.49 | 457.49 | 472.04 | 406,031 | +8.91(+1.92%) |
Sep 03, 2020 | 475.67 | 477.31 | 458.96 | 463.13 | 379,938 | -10.63(-2.24%) |
Sep 02, 2020 | 471.80 | 475.63 | 465.34 | 473.76 | 286,959 | +1.29(+0.27%) |
Sep 01, 2020 | 465.34 | 473.82 | 464.75 | 472.47 | 315,094 | +3.85(+0.82%) |
Aug 31, 2020 | 474.56 | 476.04 | 463.72 | 468.62 | 327,286 | -6.66(-1.40%) |
Aug 28, 2020 | 469.48 | 476.33 | 467.66 | 475.28 | 420,639 | +7.93(+1.70%) |
Aug 27, 2020 | 458.20 | 471.24 | 457.71 | 467.35 | 456,849 | +12.60(+2.77%) |
Aug 26, 2020 | 453.83 | 459.04 | 451.56 | 454.76 | 264,821 | -1.09(-0.24%) |
Aug 25, 2020 | 460.40 | 462.96 | 453.42 | 455.85 | 336,320 | -2.30(-0.50%) |
Aug 24, 2020 | 451.26 | 460.48 | 451.26 | 458.14 | 610,842 | +8.65(+1.92%) |
Aug 21, 2020 | 451.76 | 455.02 | 448.17 | 449.50 | 454,226 | -3.33(-0.74%) |
Aug 20, 2020 | 448.65 | 456.40 | 446.59 | 452.83 | 272,125 | +0.02(+0.00%) |
Aug 19, 2020 | 456.09 | 459.19 | 452.05 | 452.81 | 590,509 | -0.18(-0.04%) |
Aug 18, 2020 | 457.69 | 459.71 | 452.24 | 452.99 | 563,209 | -6.54(-1.42%) |
Aug 17, 2020 | 468.93 | 468.93 | 458.90 | 459.52 | 448,321 | -8.27(-1.77%) |
Aug 14, 2020 | 460.65 | 468.65 | 460.65 | 467.79 | 384,279 | +3.41(+0.74%) |
Aug 13, 2020 | 461.89 | 468.13 | 461.89 | 464.38 | 459,383 | -3.13(-0.67%) |
Aug 12, 2020 | 468.60 | 468.93 | 462.10 | 467.51 | 567,640 | +7.75(+1.68%) |
Aug 11, 2020 | 463.46 | 474.63 | 459.39 | 459.77 | 836,495 | +7.18(+1.59%) |
Aug 10, 2020 | 448.17 | 458.96 | 447.68 | 452.58 | 620,883 | +6.73(+1.51%) |
Aug 07, 2020 | 450.26 | 450.26 | 440.79 | 445.85 | 491,012 | +3.11(+0.70%) |
Aug 06, 2020 | 437.14 | 445.92 | 437.05 | 442.74 | 260,565 | +0.43(+0.10%) |
Aug 05, 2020 | 424.02 | 444.68 | 422.19 | 442.30 | 525,014 | +21.45(+5.10%) |
Aug 04, 2020 | 408.64 | 425.74 | 407.56 | 420.85 | 771,648 | +11.94(+2.92%) |