Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 458.61 | 464.05 | 441.94 | 445.60 | 739,995 | -13.09(-2.85%) |
Sep 29, 2020 | 470.13 | 470.13 | 458.14 | 458.69 | 621,816 | -8.93(-1.91%) |
Sep 28, 2020 | 471.12 | 479.66 | 467.39 | 467.62 | 426,230 | +3.58(+0.77%) |
Sep 25, 2020 | 445.55 | 466.20 | 445.55 | 464.03 | 284,158 | +14.24(+3.16%) |
Sep 24, 2020 | 447.34 | 457.25 | 438.83 | 449.80 | 289,831 | +0.30(+0.07%) |
Sep 23, 2020 | 469.73 | 474.31 | 449.31 | 449.50 | 361,262 | -21.34(-4.53%) |
Sep 22, 2020 | 460.09 | 471.40 | 460.09 | 470.83 | 385,623 | +13.34(+2.92%) |
Sep 21, 2020 | 463.21 | 464.23 | 445.33 | 457.50 | 699,852 | -16.59(-3.50%) |
Sep 18, 2020 | 482.26 | 489.24 | 473.88 | 474.09 | 1,376,541 | -12.67(-2.60%) |
Sep 17, 2020 | 492.50 | 496.31 | 482.44 | 486.76 | 533,845 | +0.11(+0.02%) |
Sep 16, 2020 | 476.54 | 493.53 | 473.11 | 486.64 | 605,813 | +10.87(+2.28%) |
Sep 15, 2020 | 475.49 | 480.12 | 473.00 | 475.77 | 313,532 | +0.00(+0.00%) |
Sep 14, 2020 | 479.82 | 481.17 | 470.81 | 475.77 | 521,941 | +1.45(+0.31%) |
Sep 11, 2020 | 468.56 | 476.89 | 462.39 | 474.32 | 245,772 | +5.89(+1.26%) |
Sep 10, 2020 | 469.13 | 478.55 | 466.53 | 468.43 | 359,443 | -1.37(-0.29%) |
Sep 09, 2020 | 471.70 | 473.82 | 459.30 | 469.80 | 364,619 | -0.94(-0.20%) |
Sep 08, 2020 | 473.05 | 481.33 | 462.59 | 470.74 | 677,839 | -1.30(-0.28%) |
Sep 04, 2020 | 468.38 | 475.49 | 457.49 | 472.04 | 406,031 | +8.91(+1.92%) |
Sep 03, 2020 | 475.67 | 477.31 | 458.96 | 463.13 | 379,938 | -10.63(-2.24%) |
Sep 02, 2020 | 471.80 | 475.63 | 465.34 | 473.76 | 286,959 | +1.29(+0.27%) |
Sep 01, 2020 | 465.34 | 473.82 | 464.75 | 472.47 | 315,094 | +3.85(+0.82%) |
Aug 31, 2020 | 474.56 | 476.04 | 463.72 | 468.62 | 327,286 | -6.66(-1.40%) |
Aug 28, 2020 | 469.48 | 476.33 | 467.66 | 475.28 | 420,639 | +7.93(+1.70%) |
Aug 27, 2020 | 458.20 | 471.24 | 457.71 | 467.35 | 456,849 | +12.60(+2.77%) |
Aug 26, 2020 | 453.83 | 459.04 | 451.56 | 454.76 | 264,821 | -1.09(-0.24%) |
Aug 25, 2020 | 460.40 | 462.96 | 453.42 | 455.85 | 336,320 | -2.30(-0.50%) |
Aug 24, 2020 | 451.26 | 460.48 | 451.26 | 458.14 | 610,842 | +8.65(+1.92%) |
Aug 21, 2020 | 451.76 | 455.02 | 448.17 | 449.50 | 454,226 | -3.33(-0.74%) |
Aug 20, 2020 | 448.65 | 456.40 | 446.59 | 452.83 | 272,125 | +0.02(+0.00%) |
Aug 19, 2020 | 456.09 | 459.19 | 452.05 | 452.81 | 590,509 | -0.18(-0.04%) |
Aug 18, 2020 | 457.69 | 459.71 | 452.24 | 452.99 | 563,209 | -6.54(-1.42%) |
Aug 17, 2020 | 468.93 | 468.93 | 458.90 | 459.52 | 448,321 | -8.27(-1.77%) |
Aug 14, 2020 | 460.65 | 468.65 | 460.65 | 467.79 | 384,279 | +3.41(+0.74%) |
Aug 13, 2020 | 461.89 | 468.13 | 461.89 | 464.38 | 459,383 | -3.13(-0.67%) |
Aug 12, 2020 | 468.60 | 468.93 | 462.10 | 467.51 | 567,640 | +7.75(+1.68%) |
Aug 11, 2020 | 463.46 | 474.63 | 459.39 | 459.77 | 836,495 | +7.18(+1.59%) |
Aug 10, 2020 | 448.17 | 458.96 | 447.68 | 452.58 | 620,883 | +6.73(+1.51%) |
Aug 07, 2020 | 450.26 | 450.26 | 440.79 | 445.85 | 491,012 | +3.11(+0.70%) |
Aug 06, 2020 | 437.14 | 445.92 | 437.05 | 442.74 | 260,565 | +0.43(+0.10%) |
Aug 05, 2020 | 424.02 | 444.68 | 422.19 | 442.30 | 525,014 | +21.45(+5.10%) |
Aug 04, 2020 | 408.64 | 425.74 | 407.56 | 420.85 | 771,648 | +11.94(+2.92%) |
Aug 03, 2020 | 403.29 | 410.56 | 395.28 | 408.92 | 371,806 | +4.15(+1.03%) |
Jul 31, 2020 | 403.53 | 406.42 | 396.25 | 404.76 | 349,946 | -1.65(-0.41%) |
Jul 30, 2020 | 401.36 | 411.56 | 400.24 | 406.41 | 303,462 | -0.03(-0.01%) |
Jul 29, 2020 | 401.46 | 408.84 | 399.06 | 406.44 | 343,891 | +6.02(+1.50%) |
Jul 28, 2020 | 398.59 | 406.43 | 398.09 | 400.42 | 379,300 | +2.60(+0.65%) |
Jul 27, 2020 | 398.59 | 403.49 | 392.04 | 397.82 | 197,613 | -1.29(-0.32%) |
Jul 24, 2020 | 411.66 | 411.66 | 397.51 | 399.12 | 371,698 | -11.17(-2.72%) |
Jul 23, 2020 | 414.96 | 417.18 | 407.79 | 410.29 | 325,144 | -7.60(-1.82%) |
Jul 22, 2020 | 408.97 | 422.04 | 408.97 | 417.88 | 286,808 | +4.40(+1.06%) |
Jul 21, 2020 | 410.29 | 420.16 | 410.25 | 413.48 | 247,172 | +9.41(+2.33%) |
Jul 20, 2020 | 404.54 | 409.82 | 400.00 | 404.08 | 581,435 | -1.89(-0.47%) |
Jul 17, 2020 | 405.33 | 407.97 | 399.47 | 405.97 | 273,175 | +1.31(+0.32%) |
Jul 16, 2020 | 403.06 | 409.80 | 399.32 | 404.66 | 383,769 | -2.57(-0.63%) |
Jul 15, 2020 | 403.36 | 411.94 | 403.31 | 407.23 | 587,055 | +10.83(+2.73%) |
Jul 14, 2020 | 385.24 | 396.68 | 383.14 | 396.39 | 425,629 | +7.77(+2.00%) |
Jul 13, 2020 | 400.06 | 405.75 | 386.67 | 388.62 | 441,504 | -6.11(-1.55%) |
Jul 10, 2020 | 387.19 | 395.48 | 381.40 | 394.73 | 440,791 | +9.29(+2.41%) |
Jul 09, 2020 | 396.40 | 399.19 | 379.84 | 385.44 | 489,404 | -14.93(-3.73%) |
Jul 08, 2020 | 394.74 | 401.36 | 392.12 | 400.37 | 658,097 | +6.95(+1.77%) |
Jul 07, 2020 | 405.55 | 406.14 | 392.46 | 393.42 | 510,064 | -15.00(-3.67%) |
Jul 06, 2020 | 422.83 | 423.15 | 403.36 | 408.42 | 669,515 | -6.43(-1.55%) |
Jul 02, 2020 | 422.19 | 427.99 | 414.36 | 414.84 | 453,800 | +2.57(+0.62%) |