Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 383.45 | 397.26 | 383.45 | 393.11 | 533,485 | +8.05(+2.09%) |
Sep 29, 2020 | 388.22 | 395.21 | 385.00 | 385.06 | 308,316 | -1.31(-0.34%) |
Sep 28, 2020 | 381.81 | 387.68 | 380.16 | 386.37 | 446,089 | +8.54(+2.26%) |
Sep 25, 2020 | 364.95 | 380.65 | 364.58 | 377.83 | 380,900 | +12.36(+3.38%) |
Sep 24, 2020 | 363.10 | 368.80 | 361.17 | 365.47 | 279,648 | +1.60(+0.44%) |
Sep 23, 2020 | 367.78 | 372.30 | 362.65 | 363.87 | 340,597 | -4.45(-1.21%) |
Sep 22, 2020 | 364.90 | 369.68 | 359.21 | 368.32 | 440,823 | +3.62(+0.99%) |
Sep 21, 2020 | 351.33 | 365.24 | 348.68 | 364.70 | 532,070 | +9.94(+2.80%) |
Sep 18, 2020 | 355.34 | 359.33 | 347.54 | 354.76 | 1,108,000 | +0.56(+0.16%) |
Sep 17, 2020 | 357.58 | 360.45 | 350.64 | 354.20 | 702,861 | -8.16(-2.25%) |
Sep 16, 2020 | 372.75 | 372.80 | 360.32 | 362.36 | 627,709 | -6.88(-1.86%) |
Sep 15, 2020 | 367.00 | 372.61 | 366.95 | 369.24 | 291,371 | +3.68(+1.01%) |
Sep 14, 2020 | 370.25 | 370.25 | 364.27 | 365.56 | 381,239 | +0.74(+0.20%) |
Sep 11, 2020 | 369.44 | 371.78 | 360.27 | 364.82 | 359,000 | -2.94(-0.80%) |
Sep 10, 2020 | 375.05 | 378.69 | 365.67 | 367.76 | 288,996 | -6.40(-1.71%) |
Sep 09, 2020 | 366.37 | 376.27 | 365.05 | 374.16 | 457,717 | +9.97(+2.74%) |
Sep 08, 2020 | 367.90 | 370.22 | 361.48 | 364.19 | 400,937 | -6.47(-1.75%) |
Sep 04, 2020 | 382.11 | 383.03 | 363.83 | 370.66 | 550,700 | -10.62(-2.79%) |
Sep 03, 2020 | 406.10 | 406.10 | 377.19 | 381.28 | 485,178 | -25.03(-6.16%) |
Sep 02, 2020 | 399.00 | 407.45 | 398.38 | 406.31 | 508,535 | +7.82(+1.96%) |
Sep 01, 2020 | 393.95 | 398.59 | 391.25 | 398.49 | 400,728 | +7.43(+1.90%) |
Aug 31, 2020 | 382.68 | 393.40 | 382.52 | 391.06 | 411,128 | +7.08(+1.84%) |
Aug 28, 2020 | 387.79 | 389.06 | 381.07 | 383.98 | 357,700 | -2.30(-0.60%) |
Aug 27, 2020 | 387.62 | 389.35 | 379.74 | 386.28 | 291,610 | +0.26(+0.07%) |
Aug 26, 2020 | 382.41 | 386.78 | 376.61 | 386.02 | 295,460 | +2.09(+0.54%) |
Aug 25, 2020 | 380.00 | 386.35 | 377.61 | 383.93 | 346,674 | +3.31(+0.87%) |
Aug 24, 2020 | 384.23 | 386.68 | 378.10 | 380.62 | 386,420 | -2.84(-0.74%) |
Aug 21, 2020 | 382.70 | 384.03 | 377.01 | 383.46 | 740,100 | +0.13(+0.03%) |
Aug 20, 2020 | 381.50 | 385.28 | 379.50 | 383.33 | 293,976 | +1.83(+0.48%) |
Aug 19, 2020 | 389.32 | 390.08 | 380.91 | 381.50 | 341,724 | -5.15(-1.33%) |
Aug 18, 2020 | 384.01 | 387.74 | 381.56 | 386.65 | 337,952 | +2.26(+0.59%) |
Aug 17, 2020 | 381.91 | 385.47 | 381.67 | 384.39 | 508,401 | +4.99(+1.32%) |
Aug 14, 2020 | 384.78 | 386.00 | 377.40 | 379.40 | 476,700 | -5.85(-1.52%) |
Aug 13, 2020 | 385.98 | 389.50 | 382.70 | 385.25 | 415,626 | +0.42(+0.11%) |
Aug 12, 2020 | 375.02 | 387.84 | 375.02 | 384.83 | 444,192 | +10.80(+2.89%) |
Aug 11, 2020 | 376.20 | 379.39 | 372.18 | 374.03 | 528,172 | -3.16(-0.84%) |
Aug 10, 2020 | 380.83 | 382.29 | 376.16 | 377.19 | 621,905 | -4.57(-1.20%) |
Aug 07, 2020 | 387.96 | 392.31 | 377.72 | 381.76 | 566,900 | -8.02(-2.06%) |
Aug 06, 2020 | 394.01 | 395.74 | 384.19 | 389.78 | 431,923 | -5.93(-1.50%) |
Aug 05, 2020 | 393.12 | 396.41 | 388.82 | 395.71 | 579,731 | +5.46(+1.40%) |
Aug 04, 2020 | 393.77 | 394.70 | 385.22 | 390.25 | 661,211 | -1.74(-0.44%) |
Aug 03, 2020 | 398.02 | 399.84 | 390.17 | 391.99 | 651,793 | -5.76(-1.45%) |
Jul 31, 2020 | 382.92 | 407.86 | 382.50 | 397.75 | 783,200 | +23.65(+6.32%) |
Jul 30, 2020 | 363.80 | 375.48 | 361.26 | 374.10 | 468,725 | +7.19(+1.96%) |
Jul 29, 2020 | 363.35 | 369.69 | 361.94 | 366.91 | 352,696 | +5.26(+1.45%) |
Jul 28, 2020 | 365.84 | 368.00 | 360.65 | 361.65 | 288,995 | -5.02(-1.37%) |
Jul 27, 2020 | 359.00 | 368.64 | 359.00 | 366.67 | 358,815 | +7.44(+2.07%) |
Jul 24, 2020 | 359.54 | 361.23 | 353.17 | 359.23 | 279,700 | -1.61(-0.45%) |
Jul 23, 2020 | 366.32 | 368.71 | 358.19 | 360.84 | 409,627 | -4.39(-1.20%) |
Jul 22, 2020 | 366.82 | 372.33 | 362.37 | 365.23 | 350,326 | +1.91(+0.53%) |
Jul 21, 2020 | 364.16 | 366.04 | 360.41 | 363.32 | 329,143 | +2.32(+0.64%) |
Jul 20, 2020 | 353.51 | 363.00 | 352.58 | 361.00 | 413,211 | +11.15(+3.19%) |
Jul 17, 2020 | 339.78 | 352.71 | 339.13 | 349.85 | 382,400 | +10.65(+3.14%) |
Jul 16, 2020 | 339.37 | 340.68 | 334.59 | 339.20 | 277,519 | -1.54(-0.45%) |
Jul 15, 2020 | 340.56 | 342.99 | 336.62 | 340.74 | 274,843 | +2.27(+0.67%) |
Jul 14, 2020 | 332.82 | 339.07 | 329.69 | 338.47 | 360,356 | +3.33(+0.99%) |
Jul 13, 2020 | 340.74 | 345.40 | 333.67 | 335.14 | 416,441 | -3.11(-0.92%) |
Jul 10, 2020 | 341.01 | 341.55 | 334.42 | 338.25 | 293,400 | -2.92(-0.86%) |
Jul 09, 2020 | 337.56 | 343.73 | 333.70 | 341.17 | 335,133 | +5.05(+1.50%) |
Jul 08, 2020 | 337.93 | 339.65 | 333.55 | 336.12 | 314,594 | -1.18(-0.35%) |
Jul 07, 2020 | 338.28 | 343.00 | 336.84 | 337.30 | 235,647 | -2.17(-0.64%) |
Jul 06, 2020 | 339.45 | 344.81 | 337.63 | 339.47 | 401,804 | +4.71(+1.41%) |
Jul 02, 2020 | 338.76 | 339.81 | 333.01 | 334.76 | 460,300 | +0.22(+0.07%) |