Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 518.90 | 525.61 | 510.74 | 515.46 | 194,911 | +0.36(+0.07%) |
Sep 29, 2020 | 517.06 | 521.06 | 513.54 | 515.10 | 96,900 | +1.18(+0.23%) |
Sep 28, 2020 | 508.85 | 519.47 | 508.85 | 513.92 | 106,840 | +9.77(+1.94%) |
Sep 25, 2020 | 491.58 | 506.58 | 491.58 | 504.15 | 149,800 | +9.98(+2.02%) |
Sep 24, 2020 | 512.45 | 512.45 | 490.73 | 494.17 | 176,444 | -17.60(-3.44%) |
Sep 23, 2020 | 513.71 | 523.76 | 510.39 | 511.77 | 94,843 | -3.91(-0.76%) |
Sep 22, 2020 | 515.46 | 517.93 | 504.65 | 515.68 | 219,439 | -2.23(-0.43%) |
Sep 21, 2020 | 511.26 | 517.92 | 500.60 | 517.91 | 122,045 | +4.43(+0.86%) |
Sep 18, 2020 | 513.17 | 515.72 | 503.68 | 513.48 | 408,200 | +1.98(+0.39%) |
Sep 17, 2020 | 508.31 | 513.75 | 504.98 | 511.50 | 111,821 | -1.66(-0.32%) |
Sep 16, 2020 | 517.59 | 519.27 | 512.60 | 513.16 | 110,383 | +0.34(+0.07%) |
Sep 15, 2020 | 515.22 | 518.33 | 511.06 | 512.82 | 92,953 | +3.98(+0.78%) |
Sep 14, 2020 | 508.63 | 514.38 | 506.83 | 508.84 | 156,613 | +3.82(+0.76%) |
Sep 11, 2020 | 506.38 | 513.31 | 502.38 | 505.02 | 135,500 | +1.57(+0.31%) |
Sep 10, 2020 | 500.30 | 514.73 | 499.71 | 503.45 | 255,228 | +1.96(+0.39%) |
Sep 09, 2020 | 483.29 | 504.74 | 483.29 | 501.49 | 162,209 | +22.67(+4.73%) |
Sep 08, 2020 | 480.10 | 484.68 | 473.43 | 478.82 | 262,997 | -5.41(-1.12%) |
Sep 04, 2020 | 489.45 | 493.76 | 472.84 | 484.23 | 192,200 | -10.01(-2.03%) |
Sep 03, 2020 | 522.51 | 525.16 | 491.00 | 494.24 | 146,770 | -30.06(-5.73%) |
Sep 02, 2020 | 508.35 | 528.95 | 503.56 | 524.30 | 182,874 | +14.64(+2.87%) |
Sep 01, 2020 | 515.14 | 515.14 | 503.09 | 509.66 | 160,741 | +1.07(+0.21%) |
Aug 31, 2020 | 497.82 | 512.36 | 497.82 | 508.59 | 149,818 | +9.75(+1.95%) |
Aug 28, 2020 | 493.70 | 499.77 | 490.81 | 498.84 | 175,500 | +1.69(+0.34%) |
Aug 27, 2020 | 511.58 | 511.58 | 485.82 | 497.15 | 202,615 | -16.06(-3.13%) |
Aug 26, 2020 | 511.60 | 516.07 | 508.86 | 513.21 | 178,798 | +1.23(+0.24%) |
Aug 25, 2020 | 512.68 | 516.36 | 508.17 | 511.98 | 120,082 | +0.81(+0.16%) |
Aug 24, 2020 | 518.44 | 523.08 | 507.15 | 511.17 | 367,132 | -6.78(-1.31%) |
Aug 21, 2020 | 515.21 | 519.03 | 512.37 | 517.95 | 376,100 | +2.37(+0.46%) |
Aug 20, 2020 | 518.80 | 522.00 | 514.87 | 515.58 | 166,578 | -5.31(-1.02%) |
Aug 19, 2020 | 521.00 | 523.41 | 517.34 | 520.89 | 161,443 | +0.07(+0.01%) |
Aug 18, 2020 | 512.41 | 521.15 | 510.89 | 520.82 | 158,350 | +8.91(+1.74%) |
Aug 17, 2020 | 508.31 | 514.48 | 507.95 | 511.91 | 113,812 | +5.54(+1.09%) |
Aug 14, 2020 | 510.56 | 510.56 | 503.00 | 506.37 | 91,100 | -3.41(-0.67%) |
Aug 13, 2020 | 503.15 | 510.66 | 499.13 | 509.78 | 170,450 | +7.93(+1.58%) |
Aug 12, 2020 | 497.34 | 506.52 | 494.87 | 501.85 | 109,516 | +5.51(+1.11%) |
Aug 11, 2020 | 507.37 | 509.52 | 492.88 | 496.34 | 169,620 | -10.61(-2.09%) |
Aug 10, 2020 | 524.36 | 528.51 | 506.39 | 506.95 | 167,000 | -17.18(-3.28%) |
Aug 07, 2020 | 524.64 | 527.41 | 518.62 | 524.13 | 181,400 | -1.09(-0.21%) |
Aug 06, 2020 | 528.93 | 529.19 | 520.52 | 525.22 | 132,210 | -2.08(-0.39%) |
Aug 05, 2020 | 524.10 | 530.25 | 521.74 | 527.30 | 146,701 | +0.44(+0.08%) |
Aug 04, 2020 | 525.99 | 531.83 | 520.90 | 526.86 | 159,137 | -4.18(-0.79%) |
Aug 03, 2020 | 531.19 | 536.44 | 528.60 | 531.04 | 159,539 | +6.15(+1.17%) |
Jul 31, 2020 | 524.93 | 528.90 | 496.14 | 524.89 | 299,800 | -10.71(-2.00%) |
Jul 30, 2020 | 526.28 | 540.06 | 523.27 | 535.60 | 160,230 | +4.83(+0.91%) |
Jul 29, 2020 | 521.30 | 531.95 | 521.30 | 530.77 | 113,785 | +9.02(+1.73%) |
Jul 28, 2020 | 529.08 | 529.08 | 520.44 | 521.75 | 86,578 | -8.72(-1.64%) |
Jul 27, 2020 | 520.53 | 532.00 | 517.56 | 530.47 | 117,148 | +14.72(+2.85%) |
Jul 24, 2020 | 520.60 | 520.60 | 508.48 | 515.75 | 285,000 | -4.57(-0.88%) |
Jul 23, 2020 | 522.71 | 536.24 | 517.29 | 520.32 | 190,127 | +0.05(+0.01%) |
Jul 22, 2020 | 520.62 | 526.70 | 517.38 | 520.27 | 144,288 | +1.23(+0.24%) |
Jul 21, 2020 | 521.60 | 525.92 | 514.41 | 519.04 | 151,401 | -1.33(-0.26%) |
Jul 20, 2020 | 520.00 | 524.48 | 517.66 | 520.37 | 217,740 | +3.67(+0.71%) |
Jul 17, 2020 | 505.73 | 518.97 | 505.73 | 516.70 | 202,100 | +14.71(+2.93%) |
Jul 16, 2020 | 500.46 | 505.40 | 498.06 | 501.99 | 209,140 | +3.64(+0.73%) |
Jul 15, 2020 | 492.47 | 500.51 | 489.71 | 498.35 | 238,864 | +9.39(+1.92%) |
Jul 14, 2020 | 466.23 | 489.31 | 466.23 | 488.96 | 189,176 | +21.05(+4.50%) |
Jul 13, 2020 | 481.25 | 484.73 | 465.16 | 467.91 | 196,075 | -9.75(-2.04%) |
Jul 10, 2020 | 479.97 | 479.97 | 473.00 | 477.66 | 230,000 | -0.38(-0.08%) |
Jul 09, 2020 | 470.22 | 478.34 | 467.05 | 478.04 | 245,006 | +10.55(+2.26%) |
Jul 08, 2020 | 469.88 | 473.25 | 464.01 | 467.49 | 170,345 | -0.85(-0.18%) |
Jul 07, 2020 | 457.95 | 474.49 | 457.03 | 468.34 | 177,496 | +2.88(+0.62%) |
Jul 06, 2020 | 460.60 | 470.29 | 460.60 | 465.46 | 206,204 | +7.10(+1.55%) |
Jul 02, 2020 | 456.18 | 463.56 | 455.53 | 458.36 | 167,100 | +3.93(+0.86%) |