Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 455.68 | 464.61 | 453.58 | 461.08 | 515,821 | +7.76(+1.71%) |
Sep 29, 2020 | 457.36 | 459.03 | 452.70 | 453.32 | 403,185 | -4.02(-0.88%) |
Sep 28, 2020 | 450.17 | 458.01 | 449.94 | 457.34 | 485,676 | +12.66(+2.85%) |
Sep 25, 2020 | 437.35 | 447.79 | 437.35 | 444.68 | 464,700 | +0.71(+0.16%) |
Sep 24, 2020 | 445.03 | 447.15 | 437.57 | 443.97 | 874,133 | -4.65(-1.04%) |
Sep 23, 2020 | 454.79 | 458.93 | 448.05 | 448.62 | 517,791 | -6.78(-1.49%) |
Sep 22, 2020 | 456.57 | 464.00 | 451.27 | 455.40 | 530,451 | +1.44(+0.32%) |
Sep 21, 2020 | 460.74 | 461.65 | 446.68 | 453.96 | 645,683 | -9.94(-2.14%) |
Sep 18, 2020 | 468.12 | 470.01 | 457.19 | 463.90 | 677,800 | -3.49(-0.75%) |
Sep 17, 2020 | 461.00 | 470.53 | 461.00 | 467.39 | 405,460 | -2.53(-0.54%) |
Sep 16, 2020 | 480.00 | 480.31 | 468.52 | 469.92 | 420,756 | -7.49(-1.57%) |
Sep 15, 2020 | 480.00 | 480.70 | 476.40 | 477.41 | 245,326 | -0.71(-0.15%) |
Sep 14, 2020 | 475.98 | 483.26 | 474.95 | 478.12 | 347,788 | +3.47(+0.73%) |
Sep 11, 2020 | 473.08 | 476.04 | 469.63 | 474.65 | 334,600 | +5.38(+1.15%) |
Sep 10, 2020 | 476.80 | 480.64 | 467.43 | 469.27 | 367,531 | -7.01(-1.47%) |
Sep 09, 2020 | 471.48 | 481.76 | 471.01 | 476.28 | 410,117 | +5.87(+1.25%) |
Sep 08, 2020 | 468.47 | 477.44 | 461.36 | 470.41 | 557,319 | -0.60(-0.13%) |
Sep 04, 2020 | 471.73 | 475.91 | 463.63 | 471.01 | 479,100 | -0.94(-0.20%) |
Sep 03, 2020 | 482.61 | 484.99 | 468.71 | 471.95 | 585,042 | -10.67(-2.21%) |
Sep 02, 2020 | 473.36 | 484.53 | 472.77 | 482.62 | 488,991 | +9.42(+1.99%) |
Sep 01, 2020 | 467.35 | 474.63 | 464.01 | 473.20 | 461,396 | +7.57(+1.63%) |
Aug 31, 2020 | 461.99 | 468.55 | 459.99 | 465.63 | 508,495 | +2.68(+0.58%) |
Aug 28, 2020 | 462.32 | 465.87 | 458.94 | 462.95 | 379,100 | +0.37(+0.08%) |
Aug 27, 2020 | 466.89 | 467.45 | 461.39 | 462.58 | 331,551 | -0.12(-0.03%) |
Aug 26, 2020 | 462.85 | 468.13 | 461.90 | 462.70 | 327,845 | -3.24(-0.70%) |
Aug 25, 2020 | 462.03 | 466.13 | 461.83 | 465.94 | 393,697 | +2.03(+0.44%) |
Aug 24, 2020 | 462.76 | 465.19 | 460.63 | 463.91 | 440,227 | +3.58(+0.78%) |
Aug 21, 2020 | 460.88 | 463.31 | 458.01 | 460.33 | 504,100 | -1.66(-0.36%) |
Aug 20, 2020 | 462.51 | 467.30 | 461.09 | 461.99 | 533,158 | -4.07(-0.87%) |
Aug 19, 2020 | 470.01 | 473.23 | 464.85 | 466.06 | 516,173 | -4.04(-0.86%) |
Aug 18, 2020 | 475.00 | 477.22 | 465.92 | 470.10 | 516,941 | +0.64(+0.14%) |
Aug 17, 2020 | 464.00 | 471.00 | 463.98 | 469.46 | 374,323 | +5.91(+1.27%) |
Aug 14, 2020 | 461.10 | 466.65 | 461.00 | 463.55 | 338,000 | +2.21(+0.48%) |
Aug 13, 2020 | 461.00 | 466.73 | 459.08 | 461.34 | 358,403 | -2.17(-0.47%) |
Aug 12, 2020 | 456.27 | 466.40 | 456.27 | 463.51 | 454,003 | +9.49(+2.09%) |
Aug 11, 2020 | 463.31 | 463.31 | 452.52 | 454.02 | 708,419 | -7.13(-1.55%) |
Aug 10, 2020 | 465.00 | 468.88 | 459.70 | 461.15 | 424,725 | -4.03(-0.87%) |
Aug 07, 2020 | 463.21 | 469.73 | 462.69 | 465.18 | 454,200 | -0.89(-0.19%) |
Aug 06, 2020 | 466.85 | 470.62 | 463.32 | 466.07 | 526,423 | -2.46(-0.53%) |
Aug 05, 2020 | 474.72 | 475.68 | 466.59 | 468.53 | 412,215 | -4.35(-0.92%) |
Aug 04, 2020 | 470.01 | 476.53 | 467.04 | 472.88 | 557,965 | -0.91(-0.19%) |
Aug 03, 2020 | 479.61 | 480.70 | 471.01 | 473.79 | 560,641 | -3.59(-0.75%) |
Jul 31, 2020 | 479.31 | 481.12 | 471.25 | 477.38 | 656,000 | -3.14(-0.65%) |
Jul 30, 2020 | 480.00 | 487.95 | 470.30 | 480.52 | 1,524,589 | +24.75(+5.43%) |
Jul 29, 2020 | 450.77 | 458.91 | 448.36 | 455.77 | 820,632 | +5.72(+1.27%) |
Jul 28, 2020 | 456.39 | 458.68 | 449.66 | 450.05 | 607,877 | -0.40(-0.09%) |
Jul 27, 2020 | 443.71 | 451.86 | 443.62 | 450.45 | 897,842 | +8.11(+1.83%) |
Jul 24, 2020 | 446.04 | 451.23 | 442.15 | 442.34 | 812,800 | -5.51(-1.23%) |
Jul 23, 2020 | 451.05 | 463.02 | 444.11 | 447.85 | 660,951 | -2.92(-0.65%) |
Jul 22, 2020 | 447.82 | 454.46 | 447.82 | 450.77 | 428,595 | +4.30(+0.96%) |
Jul 21, 2020 | 439.89 | 448.56 | 439.89 | 446.47 | 559,143 | +8.30(+1.89%) |
Jul 20, 2020 | 437.93 | 442.63 | 430.70 | 438.17 | 634,938 | +6.43(+1.49%) |
Jul 17, 2020 | 435.05 | 435.05 | 429.00 | 431.74 | 377,700 | +0.07(+0.02%) |
Jul 16, 2020 | 431.49 | 435.00 | 429.11 | 431.67 | 400,813 | -1.26(-0.29%) |
Jul 15, 2020 | 430.48 | 435.20 | 427.30 | 432.93 | 370,364 | +5.03(+1.18%) |
Jul 14, 2020 | 419.79 | 429.44 | 417.26 | 427.90 | 360,209 | +8.11(+1.93%) |
Jul 13, 2020 | 423.36 | 429.25 | 418.24 | 419.79 | 561,258 | -0.97(-0.23%) |
Jul 10, 2020 | 418.38 | 421.02 | 413.00 | 420.76 | 475,900 | +1.35(+0.32%) |
Jul 09, 2020 | 420.58 | 422.00 | 414.50 | 419.41 | 385,520 | -1.08(-0.26%) |
Jul 08, 2020 | 421.37 | 424.09 | 414.68 | 420.49 | 640,484 | -1.68(-0.40%) |
Jul 07, 2020 | 424.90 | 428.50 | 422.09 | 422.17 | 597,517 | -3.67(-0.86%) |
Jul 06, 2020 | 432.80 | 433.74 | 423.52 | 425.84 | 503,659 | -2.01(-0.47%) |
Jul 02, 2020 | 430.64 | 432.19 | 424.83 | 427.85 | 456,800 | +1.77(+0.42%) |