Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 405.81 | 408.68 | 402.73 | 406.08 | 486,811 | +1.74(+0.43%) |
Sep 29, 2020 | 403.14 | 409.20 | 401.66 | 404.34 | 409,172 | +1.83(+0.46%) |
Sep 28, 2020 | 397.64 | 404.01 | 396.15 | 402.51 | 435,588 | +3.30(+0.83%) |
Sep 25, 2020 | 395.88 | 399.40 | 391.86 | 399.21 | 362,567 | +4.56(+1.16%) |
Sep 24, 2020 | 394.60 | 398.70 | 390.11 | 394.64 | 483,986 | -0.23(-0.06%) |
Sep 23, 2020 | 395.86 | 402.14 | 391.27 | 394.87 | 604,960 | -0.20(-0.05%) |
Sep 22, 2020 | 386.68 | 396.19 | 382.80 | 395.07 | 586,616 | +8.38(+2.17%) |
Sep 21, 2020 | 377.59 | 387.63 | 374.38 | 386.69 | 686,225 | +7.05(+1.86%) |
Sep 18, 2020 | 375.65 | 380.08 | 371.34 | 379.64 | 816,875 | +2.41(+0.64%) |
Sep 17, 2020 | 369.26 | 377.59 | 368.41 | 377.24 | 549,186 | +8.68(+2.36%) |
Sep 16, 2020 | 373.08 | 376.22 | 368.56 | 368.56 | 430,826 | -3.38(-0.91%) |
Sep 15, 2020 | 372.15 | 376.90 | 369.90 | 371.94 | 465,306 | +0.95(+0.26%) |
Sep 14, 2020 | 377.60 | 379.64 | 367.87 | 370.98 | 546,267 | -5.14(-1.37%) |
Sep 11, 2020 | 382.51 | 383.08 | 374.46 | 376.12 | 755,637 | +5.44(+1.47%) |
Sep 10, 2020 | 365.88 | 376.60 | 365.11 | 370.68 | 764,042 | +6.58(+1.81%) |
Sep 09, 2020 | 364.51 | 369.46 | 362.59 | 364.10 | 623,679 | +5.48(+1.53%) |
Sep 08, 2020 | 363.62 | 368.46 | 358.42 | 358.62 | 716,849 | -5.23(-1.44%) |
Sep 04, 2020 | 378.91 | 382.33 | 358.63 | 363.85 | 900,447 | -14.95(-3.95%) |
Sep 03, 2020 | 384.05 | 384.34 | 371.32 | 378.81 | 841,008 | -5.81(-1.51%) |
Sep 02, 2020 | 390.58 | 393.75 | 383.69 | 384.62 | 614,628 | -6.24(-1.60%) |
Sep 01, 2020 | 389.23 | 392.36 | 386.57 | 390.86 | 527,285 | +1.13(+0.29%) |
Aug 31, 2020 | 398.34 | 398.61 | 388.01 | 389.73 | 704,011 | -6.69(-1.69%) |
Aug 28, 2020 | 395.26 | 399.65 | 392.63 | 396.42 | 337,785 | -0.32(-0.08%) |
Aug 27, 2020 | 398.43 | 403.06 | 396.72 | 396.74 | 388,462 | -1.69(-0.42%) |
Aug 26, 2020 | 397.92 | 399.98 | 395.41 | 398.43 | 366,749 | -1.21(-0.30%) |
Aug 25, 2020 | 398.56 | 400.10 | 391.73 | 399.64 | 398,729 | +0.35(+0.09%) |
Aug 24, 2020 | 403.13 | 404.75 | 397.17 | 399.29 | 478,495 | -0.68(-0.17%) |
Aug 21, 2020 | 400.19 | 403.63 | 397.13 | 399.96 | 386,265 | +1.31(+0.33%) |
Aug 20, 2020 | 393.89 | 399.91 | 393.40 | 398.66 | 536,396 | +3.91(+0.99%) |
Aug 19, 2020 | 394.01 | 396.72 | 388.83 | 394.75 | 642,562 | +2.65(+0.68%) |
Aug 18, 2020 | 390.72 | 394.27 | 387.07 | 392.10 | 461,169 | +1.96(+0.50%) |
Aug 17, 2020 | 382.14 | 390.53 | 382.14 | 390.14 | 882,125 | +9.91(+2.61%) |
Aug 14, 2020 | 381.17 | 382.05 | 375.15 | 380.23 | 358,458 | -0.05(-0.01%) |
Aug 13, 2020 | 375.83 | 380.69 | 373.81 | 380.27 | 609,134 | +6.07(+1.62%) |
Aug 12, 2020 | 372.00 | 377.33 | 369.77 | 374.20 | 434,375 | +3.83(+1.03%) |
Aug 11, 2020 | 365.94 | 372.78 | 363.91 | 370.37 | 476,317 | +2.59(+0.70%) |
Aug 10, 2020 | 371.24 | 373.48 | 366.32 | 367.78 | 430,548 | -3.04(-0.82%) |
Aug 07, 2020 | 374.12 | 375.33 | 366.89 | 370.82 | 495,817 | -3.27(-0.87%) |
Aug 06, 2020 | 373.75 | 376.65 | 372.54 | 374.09 | 327,912 | -0.85(-0.23%) |
Aug 05, 2020 | 371.63 | 375.95 | 370.32 | 374.94 | 566,125 | +1.51(+0.40%) |
Aug 04, 2020 | 366.89 | 373.59 | 365.50 | 373.43 | 463,142 | +4.60(+1.25%) |
Aug 03, 2020 | 369.23 | 375.43 | 364.04 | 368.83 | 586,112 | +0.40(+0.11%) |
Jul 31, 2020 | 366.82 | 368.91 | 360.18 | 368.43 | 671,794 | +1.98(+0.54%) |
Jul 30, 2020 | 364.99 | 367.88 | 361.82 | 366.45 | 712,399 | -0.59(-0.16%) |
Jul 29, 2020 | 368.98 | 370.99 | 366.23 | 367.04 | 457,401 | -0.26(-0.07%) |
Jul 28, 2020 | 371.22 | 372.45 | 366.67 | 367.29 | 500,306 | -3.99(-1.08%) |
Jul 27, 2020 | 372.25 | 376.32 | 368.90 | 371.29 | 576,762 | +2.57(+0.70%) |
Jul 24, 2020 | 361.63 | 369.02 | 358.87 | 368.71 | 576,093 | +5.33(+1.47%) |
Jul 23, 2020 | 371.65 | 372.23 | 360.12 | 363.39 | 648,366 | -7.43(-2.00%) |
Jul 22, 2020 | 370.20 | 376.63 | 369.19 | 370.82 | 596,306 | +1.25(+0.34%) |
Jul 21, 2020 | 376.42 | 377.03 | 368.38 | 369.57 | 581,322 | -3.45(-0.92%) |
Jul 20, 2020 | 372.71 | 376.11 | 367.02 | 373.02 | 693,355 | +1.15(+0.31%) |
Jul 17, 2020 | 390.72 | 390.72 | 369.75 | 371.87 | 1,242,640 | -16.49(-4.25%) |
Jul 16, 2020 | 385.00 | 402.30 | 384.69 | 388.36 | 1,386,904 | -5.87(-1.49%) |
Jul 15, 2020 | 382.14 | 397.71 | 380.64 | 394.23 | 1,215,167 | +10.85(+2.83%) |
Jul 14, 2020 | 381.60 | 386.36 | 372.21 | 383.38 | 929,494 | +0.88(+0.23%) |
Jul 13, 2020 | 383.09 | 397.53 | 382.37 | 382.50 | 1,227,078 | +2.93(+0.77%) |
Jul 10, 2020 | 368.80 | 380.15 | 365.66 | 379.58 | 904,434 | +12.21(+3.32%) |
Jul 09, 2020 | 367.91 | 369.12 | 360.58 | 367.37 | 573,099 | +1.30(+0.35%) |
Jul 08, 2020 | 363.77 | 367.30 | 363.52 | 366.07 | 518,975 | +2.86(+0.79%) |
Jul 07, 2020 | 366.65 | 370.45 | 362.97 | 363.21 | 752,704 | -3.68(-1.00%) |
Jul 06, 2020 | 360.22 | 368.81 | 358.51 | 366.89 | 702,086 | +10.40(+2.92%) |
Jul 02, 2020 | 359.79 | 362.12 | 354.62 | 356.50 | 435,690 | -1.54(-0.43%) |