Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 306.30 | 324.00 | 301.50 | 312.90 | 19,289 | +1.50(+0.48%) |
Sep 29, 2020 | 293.10 | 318.00 | 289.20 | 311.40 | 13,455 | +17.40(+5.92%) |
Sep 28, 2020 | 312.90 | 339.00 | 291.00 | 294.00 | 8,573 | -1.50(-0.51%) |
Sep 25, 2020 | 299.10 | 303.30 | 282.30 | 295.50 | 16,106 | +7.20(+2.50%) |
Sep 24, 2020 | 294.00 | 299.40 | 255.60 | 288.30 | 17,106 | -10.50(-3.51%) |
Sep 23, 2020 | 291.00 | 306.00 | 288.00 | 298.80 | 11,252 | +9.90(+3.43%) |
Sep 22, 2020 | 298.50 | 309.60 | 286.20 | 288.90 | 11,828 | -7.20(-2.43%) |
Sep 21, 2020 | 277.50 | 306.30 | 275.40 | 296.10 | 17,213 | +0.60(+0.20%) |
Sep 18, 2020 | 317.70 | 328.80 | 291.00 | 295.50 | 20,070 | -22.20(-6.99%) |
Sep 17, 2020 | 241.50 | 448.50 | 234.30 | 317.70 | 261,025 | +78.00(+32.54%) |
Sep 16, 2020 | 235.50 | 240.60 | 228.30 | 239.70 | 9,333 | +3.90(+1.65%) |
Sep 15, 2020 | 234.90 | 246.60 | 222.90 | 235.80 | 21,745 | -1.50(-0.63%) |
Sep 14, 2020 | 225.00 | 243.00 | 222.00 | 237.30 | 11,589 | +6.00(+2.59%) |
Sep 11, 2020 | 236.40 | 244.17 | 228.30 | 231.30 | 7,113 | -3.30(-1.41%) |
Sep 10, 2020 | 224.10 | 244.50 | 218.10 | 234.60 | 17,885 | +12.60(+5.68%) |
Sep 09, 2020 | 201.30 | 229.50 | 201.30 | 222.00 | 8,837 | +9.90(+4.67%) |
Sep 08, 2020 | 216.00 | 218.40 | 192.90 | 212.10 | 30,955 | -11.10(-4.97%) |
Sep 04, 2020 | 218.10 | 258.00 | 216.71 | 223.20 | 128,163 | +14.10(+6.74%) |
Sep 03, 2020 | 180.30 | 228.00 | 177.60 | 209.10 | 70,544 | +27.60(+15.21%) |
Sep 02, 2020 | 179.70 | 188.70 | 166.80 | 181.50 | 17,435 | +1.50(+0.83%) |
Sep 01, 2020 | 182.10 | 187.80 | 169.20 | 180.00 | 6,725 | -3.00(-1.64%) |
Aug 31, 2020 | 189.00 | 195.00 | 180.60 | 183.00 | 5,024 | -5.40(-2.87%) |
Aug 28, 2020 | 180.00 | 196.50 | 180.00 | 188.40 | 5,420 | +3.90(+2.11%) |
Aug 27, 2020 | 187.20 | 194.70 | 180.60 | 184.50 | 10,941 | -2.40(-1.28%) |
Aug 26, 2020 | 177.00 | 190.50 | 176.40 | 186.90 | 14,389 | +7.50(+4.18%) |
Aug 25, 2020 | 173.40 | 187.20 | 173.40 | 179.40 | 6,017 | +4.50(+2.57%) |
Aug 24, 2020 | 174.60 | 183.00 | 172.50 | 174.90 | 7,312 | +0.60(+0.34%) |
Aug 21, 2020 | 173.70 | 181.84 | 172.65 | 174.30 | 3,036 | -0.60(-0.34%) |
Aug 20, 2020 | 171.90 | 187.50 | 150.90 | 174.90 | 15,260 | +1.80(+1.04%) |
Aug 19, 2020 | 180.30 | 181.80 | 166.80 | 173.10 | 10,388 | -8.70(-4.79%) |
Aug 18, 2020 | 192.60 | 203.10 | 181.80 | 181.80 | 29,612 | -7.80(-4.11%) |
Aug 17, 2020 | 210.00 | 222.00 | 187.50 | 189.60 | 159,591 | -12.00(-5.95%) |
Aug 14, 2020 | 174.30 | 209.40 | 157.50 | 201.60 | 649,506 | +59.40(+41.77%) |
Aug 13, 2020 | 138.00 | 144.00 | 137.10 | 142.20 | 3,845 | +3.60(+2.60%) |
Aug 12, 2020 | 144.90 | 144.90 | 135.60 | 138.60 | 2,444 | -2.70(-1.91%) |
Aug 11, 2020 | 138.90 | 146.70 | 135.90 | 141.30 | 5,056 | -2.10(-1.46%) |
Aug 10, 2020 | 141.30 | 146.70 | 141.00 | 143.40 | 3,760 | -1.20(-0.83%) |
Aug 07, 2020 | 145.20 | 146.70 | 138.60 | 144.60 | 7,403 | -0.30(-0.21%) |
Aug 06, 2020 | 138.90 | 149.40 | 138.00 | 144.90 | 13,029 | +4.80(+3.43%) |
Aug 05, 2020 | 144.00 | 149.40 | 139.80 | 140.10 | 6,877 | +3.00(+2.19%) |
Aug 04, 2020 | 145.50 | 148.50 | 136.20 | 137.10 | 4,724 | -9.30(-6.35%) |
Aug 03, 2020 | 141.90 | 160.50 | 141.90 | 146.40 | 16,051 | +9.30(+6.78%) |
Jul 31, 2020 | 135.60 | 141.90 | 135.00 | 137.10 | 3,640 | +0.00(+0.00%) |
Jul 30, 2020 | 140.40 | 142.50 | 132.60 | 137.10 | 3,742 | -6.90(-4.79%) |
Jul 29, 2020 | 139.50 | 149.40 | 138.30 | 144.00 | 4,158 | +4.20(+3.00%) |
Jul 28, 2020 | 140.10 | 150.00 | 138.00 | 139.80 | 9,664 | -3.90(-2.71%) |
Jul 27, 2020 | 129.60 | 146.40 | 129.60 | 143.70 | 10,361 | +17.70(+14.05%) |
Jul 24, 2020 | 132.00 | 132.90 | 124.50 | 126.00 | 9,036 | -5.70(-4.33%) |
Jul 23, 2020 | 130.20 | 138.60 | 129.60 | 131.70 | 8,660 | -0.60(-0.45%) |
Jul 22, 2020 | 133.50 | 135.00 | 129.00 | 132.30 | 5,114 | -2.70(-2.00%) |
Jul 21, 2020 | 135.00 | 145.80 | 134.70 | 135.00 | 6,706 | +1.80(+1.35%) |
Jul 20, 2020 | 146.40 | 146.40 | 130.80 | 133.20 | 5,813 | -12.60(-8.64%) |
Jul 17, 2020 | 151.80 | 156.00 | 138.00 | 145.80 | 11,513 | -6.00(-3.95%) |
Jul 16, 2020 | 186.60 | 219.00 | 144.90 | 151.80 | 115,065 | -13.20(-8.00%) |
Jul 15, 2020 | 142.50 | 175.80 | 138.00 | 165.00 | 74,090 | +22.50(+15.79%) |
Jul 14, 2020 | 180.00 | 240.00 | 136.50 | 142.50 | 207,918 | +4.80(+3.49%) |
Jul 13, 2020 | 126.00 | 137.70 | 125.70 | 137.70 | 8,179 | +11.70(+9.29%) |
Jul 10, 2020 | 124.50 | 127.20 | 121.50 | 126.00 | 3,060 | +1.50(+1.20%) |
Jul 09, 2020 | 123.00 | 125.40 | 120.30 | 124.50 | 3,295 | -1.80(-1.43%) |
Jul 08, 2020 | 123.30 | 129.00 | 120.30 | 126.30 | 5,205 | +3.00(+2.43%) |
Jul 07, 2020 | 122.40 | 127.50 | 120.60 | 123.30 | 4,339 | -3.90(-3.07%) |
Jul 06, 2020 | 132.00 | 133.50 | 121.80 | 127.20 | 7,648 | -3.90(-2.97%) |
Jul 02, 2020 | 133.50 | 156.00 | 124.50 | 131.10 | 25,176 | +12.00(+10.08%) |