Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 394.89 | 396.14 | 382.88 | 386.75 | 683,826 | -6.12(-1.56%) |
Sep 29, 2020 | 393.12 | 395.73 | 389.77 | 392.86 | 361,756 | +0.74(+0.19%) |
Sep 28, 2020 | 392.04 | 395.62 | 390.95 | 392.12 | 535,416 | +2.43(+0.62%) |
Sep 25, 2020 | 380.39 | 393.21 | 380.06 | 389.69 | 392,815 | +6.76(+1.77%) |
Sep 24, 2020 | 376.34 | 385.43 | 372.02 | 382.93 | 386,795 | +4.66(+1.23%) |
Sep 23, 2020 | 387.23 | 390.34 | 377.20 | 378.27 | 491,814 | -6.15(-1.60%) |
Sep 22, 2020 | 383.33 | 386.50 | 379.42 | 384.42 | 522,430 | +0.47(+0.12%) |
Sep 21, 2020 | 379.30 | 385.05 | 375.61 | 383.95 | 554,572 | +0.86(+0.22%) |
Sep 18, 2020 | 388.68 | 391.30 | 381.89 | 383.09 | 769,386 | -7.27(-1.86%) |
Sep 17, 2020 | 387.15 | 391.36 | 384.01 | 390.36 | 579,486 | -1.60(-0.41%) |
Sep 16, 2020 | 399.45 | 401.12 | 390.33 | 391.95 | 481,171 | -3.39(-0.86%) |
Sep 15, 2020 | 390.74 | 399.23 | 388.63 | 395.34 | 639,677 | +7.47(+1.93%) |
Sep 14, 2020 | 394.98 | 397.50 | 387.40 | 387.87 | 599,949 | -3.27(-0.84%) |
Sep 11, 2020 | 391.53 | 395.15 | 384.89 | 391.14 | 573,336 | +3.72(+0.96%) |
Sep 10, 2020 | 393.08 | 397.61 | 386.12 | 387.42 | 453,831 | -4.01(-1.03%) |
Sep 09, 2020 | 390.83 | 395.53 | 386.03 | 391.44 | 528,299 | +5.82(+1.51%) |
Sep 08, 2020 | 394.56 | 397.74 | 381.75 | 385.61 | 1,253,566 | -27.98(-6.76%) |
Sep 04, 2020 | 424.40 | 424.83 | 407.98 | 413.59 | 455,747 | -7.28(-1.73%) |
Sep 03, 2020 | 434.58 | 435.07 | 417.94 | 420.87 | 413,058 | -13.61(-3.13%) |
Sep 02, 2020 | 427.63 | 436.41 | 425.39 | 434.47 | 529,279 | +7.30(+1.71%) |
Sep 01, 2020 | 420.21 | 428.41 | 418.37 | 427.17 | 323,075 | +9.03(+2.16%) |
Aug 31, 2020 | 419.09 | 420.35 | 416.37 | 418.15 | 381,958 | -2.93(-0.70%) |
Aug 28, 2020 | 419.47 | 421.39 | 416.96 | 421.07 | 262,762 | +2.07(+0.50%) |
Aug 27, 2020 | 424.27 | 424.37 | 418.41 | 419.00 | 368,913 | -4.29(-1.01%) |
Aug 26, 2020 | 420.26 | 423.85 | 418.53 | 423.29 | 396,016 | +1.14(+0.27%) |
Aug 25, 2020 | 424.64 | 428.00 | 422.14 | 422.14 | 340,790 | -0.88(-0.21%) |
Aug 24, 2020 | 424.47 | 427.68 | 420.30 | 423.02 | 308,304 | +0.18(+0.04%) |
Aug 21, 2020 | 425.33 | 425.69 | 420.16 | 422.85 | 654,657 | -2.75(-0.65%) |
Aug 20, 2020 | 424.03 | 427.94 | 422.86 | 425.60 | 461,092 | +0.36(+0.09%) |
Aug 19, 2020 | 431.12 | 431.87 | 425.17 | 425.23 | 483,996 | -4.47(-1.04%) |
Aug 18, 2020 | 434.11 | 434.60 | 428.12 | 429.71 | 541,123 | -1.93(-0.45%) |
Aug 17, 2020 | 437.29 | 440.46 | 430.22 | 431.64 | 626,851 | -3.89(-0.89%) |
Aug 14, 2020 | 442.73 | 444.12 | 434.14 | 435.53 | 483,739 | -8.06(-1.82%) |
Aug 13, 2020 | 435.33 | 446.07 | 435.33 | 443.59 | 659,353 | +6.34(+1.45%) |
Aug 12, 2020 | 427.66 | 440.27 | 427.11 | 437.24 | 427,677 | +11.74(+2.76%) |
Aug 11, 2020 | 433.27 | 436.30 | 424.77 | 425.51 | 590,557 | -6.47(-1.50%) |
Aug 10, 2020 | 432.02 | 434.66 | 429.72 | 431.98 | 466,678 | +0.41(+0.10%) |
Aug 07, 2020 | 428.49 | 432.20 | 426.27 | 431.57 | 251,422 | +3.84(+0.90%) |
Aug 06, 2020 | 425.50 | 428.53 | 422.63 | 427.73 | 264,009 | +1.72(+0.40%) |
Aug 05, 2020 | 427.17 | 429.51 | 424.82 | 426.01 | 302,703 | +1.77(+0.42%) |
Aug 04, 2020 | 422.89 | 426.12 | 422.07 | 424.24 | 367,762 | -1.75(-0.41%) |
Aug 03, 2020 | 425.34 | 432.04 | 422.17 | 425.99 | 368,101 | +2.69(+0.64%) |
Jul 31, 2020 | 422.26 | 424.40 | 417.21 | 423.30 | 450,332 | -0.34(-0.08%) |
Jul 30, 2020 | 423.83 | 425.35 | 415.27 | 423.64 | 391,071 | -4.27(-1.00%) |
Jul 29, 2020 | 414.80 | 429.48 | 414.74 | 427.91 | 653,892 | +13.77(+3.33%) |
Jul 28, 2020 | 416.39 | 431.70 | 414.10 | 414.13 | 712,643 | +2.34(+0.57%) |
Jul 27, 2020 | 407.66 | 415.73 | 406.20 | 411.80 | 476,792 | +5.31(+1.31%) |
Jul 24, 2020 | 409.49 | 410.19 | 403.90 | 406.48 | 435,519 | -4.90(-1.19%) |
Jul 23, 2020 | 409.57 | 416.51 | 409.57 | 411.38 | 573,198 | +2.01(+0.49%) |
Jul 22, 2020 | 408.00 | 413.35 | 406.83 | 409.38 | 344,466 | +2.56(+0.63%) |
Jul 21, 2020 | 407.19 | 411.33 | 403.22 | 406.81 | 323,283 | +0.37(+0.09%) |
Jul 20, 2020 | 400.58 | 407.43 | 400.33 | 406.44 | 485,050 | +6.04(+1.51%) |
Jul 17, 2020 | 399.14 | 402.97 | 397.74 | 400.40 | 369,930 | +3.54(+0.89%) |
Jul 16, 2020 | 392.35 | 397.32 | 390.80 | 396.86 | 500,885 | +5.63(+1.44%) |
Jul 15, 2020 | 395.38 | 395.57 | 389.88 | 391.23 | 489,784 | +2.95(+0.76%) |
Jul 14, 2020 | 378.30 | 388.98 | 378.30 | 388.28 | 329,112 | +10.21(+2.70%) |
Jul 13, 2020 | 385.64 | 386.89 | 378.00 | 378.07 | 448,800 | -5.56(-1.45%) |
Jul 10, 2020 | 386.09 | 387.76 | 380.23 | 383.63 | 408,139 | -2.94(-0.76%) |
Jul 09, 2020 | 388.21 | 392.16 | 383.61 | 386.57 | 611,467 | -2.43(-0.62%) |
Jul 08, 2020 | 382.11 | 389.18 | 382.11 | 389.00 | 395,614 | +6.78(+1.77%) |
Jul 07, 2020 | 383.12 | 385.88 | 381.96 | 382.21 | 444,398 | -2.15(-0.56%) |
Jul 06, 2020 | 386.99 | 387.46 | 383.06 | 384.37 | 450,097 | +1.97(+0.52%) |
Jul 02, 2020 | 385.43 | 387.85 | 381.69 | 382.39 | 494,498 | +1.45(+0.38%) |