Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 651.77 | 666.22 | 634.21 | 659.23 | 25,269 | +2.93(+0.45%) |
Sep 29, 2020 | 631.47 | 669.71 | 624.38 | 656.30 | 27,469 | +33.71(+5.41%) |
Sep 28, 2020 | 630.62 | 631.09 | 608.90 | 622.59 | 33,960 | -31.35(-4.79%) |
Sep 25, 2020 | 666.97 | 674.53 | 645.54 | 653.94 | 21,952 | +1.23(+0.19%) |
Sep 24, 2020 | 659.51 | 681.98 | 629.49 | 652.71 | 48,998 | -0.09(-0.01%) |
Sep 23, 2020 | 594.54 | 654.13 | 589.63 | 652.81 | 27,086 | +54.11(+9.04%) |
Sep 22, 2020 | 586.52 | 600.87 | 567.91 | 598.70 | 18,872 | +12.09(+2.06%) |
Sep 21, 2020 | 580.28 | 604.55 | 574.81 | 586.61 | 25,280 | +34.94(+6.33%) |
Sep 18, 2020 | 539.30 | 560.74 | 537.79 | 551.67 | 19,453 | +13.88(+2.58%) |
Sep 17, 2020 | 557.43 | 566.78 | 537.79 | 537.79 | 24,746 | -2.27(-0.42%) |
Sep 16, 2020 | 576.70 | 586.33 | 523.81 | 540.06 | 58,944 | -47.22(-8.04%) |
Sep 15, 2020 | 567.35 | 590.11 | 560.66 | 587.27 | 16,666 | +8.69(+1.50%) |
Sep 14, 2020 | 585.67 | 592.37 | 568.20 | 578.59 | 16,550 | -7.84(-1.34%) |
Sep 11, 2020 | 587.18 | 597.19 | 580.28 | 586.42 | 33,600 | -5.57(-0.94%) |
Sep 10, 2020 | 551.48 | 591.99 | 545.44 | 591.99 | 39,448 | +41.83(+7.60%) |
Sep 09, 2020 | 544.40 | 553.18 | 538.36 | 550.16 | 21,574 | -7.18(-1.29%) |
Sep 08, 2020 | 539.49 | 568.48 | 534.77 | 557.34 | 35,253 | +38.81(+7.48%) |
Sep 04, 2020 | 503.61 | 531.56 | 498.22 | 518.53 | 30,678 | +2.74(+0.53%) |
Sep 03, 2020 | 511.82 | 521.26 | 489.16 | 515.79 | 24,957 | +7.55(+1.49%) |
Sep 02, 2020 | 503.70 | 514.65 | 498.03 | 508.23 | 38,491 | +4.34(+0.86%) |
Sep 01, 2020 | 500.49 | 515.50 | 498.69 | 503.89 | 18,026 | +6.61(+1.33%) |
Aug 31, 2020 | 473.48 | 497.28 | 473.48 | 497.28 | 22,092 | +22.19(+4.67%) |
Aug 28, 2020 | 490.20 | 494.63 | 473.10 | 475.09 | 20,946 | -18.27(-3.70%) |
Aug 27, 2020 | 494.92 | 505.78 | 487.36 | 493.36 | 18,418 | -3.82(-0.77%) |
Aug 26, 2020 | 476.79 | 497.18 | 476.79 | 497.18 | 19,914 | +22.48(+4.73%) |
Aug 25, 2020 | 456.96 | 479.81 | 456.20 | 474.71 | 25,218 | +12.75(+2.76%) |
Aug 24, 2020 | 481.04 | 488.78 | 455.92 | 461.96 | 26,592 | -28.05(-5.72%) |
Aug 21, 2020 | 487.36 | 498.51 | 485.38 | 490.01 | 19,326 | +6.70(+1.39%) |
Aug 20, 2020 | 475.75 | 483.49 | 471.12 | 483.30 | 23,659 | +20.68(+4.47%) |
Aug 19, 2020 | 453.75 | 465.45 | 449.12 | 462.62 | 31,950 | +10.20(+2.25%) |
Aug 18, 2020 | 444.59 | 455.26 | 436.46 | 452.42 | 24,438 | +11.52(+2.61%) |
Aug 17, 2020 | 437.31 | 446.29 | 436.94 | 440.90 | 21,856 | +5.10(+1.17%) |
Aug 14, 2020 | 452.80 | 453.56 | 435.24 | 435.80 | 26,251 | -8.78(-1.98%) |
Aug 13, 2020 | 435.62 | 446.76 | 428.30 | 444.59 | 30,476 | +16.05(+3.75%) |
Aug 12, 2020 | 423.53 | 437.60 | 418.33 | 428.53 | 48,709 | -9.44(-2.16%) |
Aug 11, 2020 | 416.92 | 441.00 | 407.19 | 437.98 | 66,198 | +3.59(+0.83%) |
Aug 10, 2020 | 456.01 | 457.90 | 433.82 | 434.39 | 26,198 | -28.71(-6.20%) |
Aug 07, 2020 | 470.27 | 483.11 | 461.11 | 463.09 | 35,983 | -1.04(-0.22%) |
Aug 06, 2020 | 462.15 | 467.72 | 453.84 | 464.13 | 49,847 | +6.99(+1.53%) |
Aug 05, 2020 | 448.36 | 465.64 | 445.47 | 457.14 | 45,428 | -9.92(-2.12%) |
Aug 04, 2020 | 494.54 | 495.09 | 465.12 | 467.06 | 47,397 | -23.70(-4.83%) |
Aug 03, 2020 | 491.42 | 502.66 | 485.48 | 490.76 | 25,247 | -4.91(-0.99%) |
Jul 31, 2020 | 503.51 | 514.65 | 493.97 | 495.67 | 82,345 | +6.99(+1.43%) |
Jul 30, 2020 | 473.86 | 496.90 | 472.73 | 488.69 | 90,229 | +35.03(+7.72%) |
Jul 29, 2020 | 470.74 | 476.98 | 453.08 | 453.65 | 59,324 | -20.49(-4.32%) |
Jul 28, 2020 | 461.58 | 475.94 | 454.60 | 474.14 | 58,665 | +16.15(+3.53%) |
Jul 27, 2020 | 460.07 | 471.50 | 454.03 | 458.00 | 65,588 | -1.23(-0.27%) |
Jul 24, 2020 | 454.22 | 462.34 | 440.34 | 459.22 | 55,902 | +5.19(+1.14%) |
Jul 23, 2020 | 458.18 | 465.08 | 449.40 | 454.03 | 79,953 | +1.04(+0.23%) |
Jul 22, 2020 | 452.99 | 464.61 | 450.82 | 452.99 | 64,940 | +12.18(+2.76%) |
Jul 21, 2020 | 486.14 | 486.14 | 433.92 | 440.81 | 86,049 | -63.36(-12.57%) |
Jul 20, 2020 | 488.31 | 504.17 | 479.15 | 504.17 | 78,446 | +17.56(+3.61%) |
Jul 17, 2020 | 469.14 | 490.38 | 459.79 | 486.61 | 68,324 | +13.03(+2.75%) |
Jul 16, 2020 | 476.69 | 486.89 | 461.39 | 473.58 | 90,943 | +4.06(+0.86%) |
Jul 15, 2020 | 464.04 | 483.68 | 462.72 | 469.52 | 86,168 | -19.92(-4.07%) |
Jul 14, 2020 | 537.32 | 537.60 | 487.83 | 489.44 | 104,866 | -37.30(-7.08%) |
Jul 13, 2020 | 514.28 | 534.77 | 507.86 | 526.74 | 82,509 | +5.19(+1.00%) |
Jul 10, 2020 | 564.99 | 564.99 | 520.70 | 521.55 | 65,592 | -36.17(-6.48%) |
Jul 09, 2020 | 510.78 | 558.19 | 508.89 | 557.72 | 110,143 | +49.29(+9.70%) |
Jul 08, 2020 | 508.42 | 515.13 | 491.05 | 508.42 | 49,618 | +1.80(+0.35%) |
Jul 07, 2020 | 489.25 | 507.67 | 486.99 | 506.63 | 56,547 | +30.78(+6.47%) |
Jul 06, 2020 | 460.07 | 487.83 | 454.97 | 475.84 | 51,680 | -3.78(-0.79%) |
Jul 02, 2020 | 465.36 | 480.94 | 456.11 | 479.62 | 33,018 | -10.20(-2.08%) |