Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 388.48 | 392.28 | 382.89 | 389.51 | 966,439 | +2.47(+0.64%) |
Oct 29, 2020 | 401.83 | 403.87 | 386.79 | 387.05 | 1,286,648 | -16.10(-3.99%) |
Oct 28, 2020 | 411.77 | 417.03 | 402.43 | 403.14 | 669,073 | -18.43(-4.37%) |
Oct 27, 2020 | 422.63 | 424.11 | 419.29 | 421.57 | 445,199 | -2.92(-0.69%) |
Oct 26, 2020 | 430.77 | 434.12 | 420.35 | 424.49 | 387,878 | -8.95(-2.07%) |
Oct 23, 2020 | 433.14 | 438.44 | 430.94 | 433.44 | 492,035 | +3.07(+0.71%) |
Oct 22, 2020 | 425.63 | 432.85 | 424.09 | 430.37 | 489,969 | +3.83(+0.90%) |
Oct 21, 2020 | 424.92 | 429.16 | 423.07 | 426.54 | 900,562 | +0.80(+0.19%) |
Oct 20, 2020 | 423.92 | 429.88 | 420.94 | 425.74 | 390,368 | +3.25(+0.77%) |
Oct 19, 2020 | 426.71 | 431.62 | 420.47 | 422.49 | 562,958 | -4.53(-1.06%) |
Oct 16, 2020 | 425.09 | 434.31 | 423.61 | 427.01 | 467,023 | +2.30(+0.54%) |
Oct 15, 2020 | 408.95 | 424.87 | 407.98 | 424.71 | 550,904 | +12.06(+2.92%) |
Oct 14, 2020 | 418.99 | 421.11 | 411.96 | 412.65 | 366,872 | -9.57(-2.27%) |
Oct 13, 2020 | 417.18 | 425.17 | 415.59 | 422.22 | 368,520 | +2.23(+0.53%) |
Oct 12, 2020 | 425.92 | 429.58 | 419.33 | 419.99 | 650,372 | -2.85(-0.67%) |
Oct 09, 2020 | 419.08 | 425.11 | 418.55 | 422.84 | 357,545 | +5.97(+1.43%) |
Oct 08, 2020 | 419.58 | 423.45 | 415.10 | 416.87 | 463,806 | -2.04(-0.49%) |
Oct 07, 2020 | 408.03 | 419.71 | 407.42 | 418.91 | 504,980 | +12.89(+3.17%) |
Oct 06, 2020 | 410.38 | 411.25 | 404.20 | 406.02 | 720,505 | -3.34(-0.81%) |
Oct 05, 2020 | 402.70 | 409.61 | 400.59 | 409.36 | 365,523 | +11.03(+2.77%) |
Oct 02, 2020 | 399.11 | 405.12 | 395.23 | 398.32 | 534,473 | -6.88(-1.70%) |
Oct 01, 2020 | 405.75 | 406.94 | 399.67 | 405.20 | 554,866 | +1.43(+0.36%) |
Sep 30, 2020 | 393.34 | 408.81 | 391.31 | 403.77 | 719,265 | +12.09(+3.09%) |
Sep 29, 2020 | 390.79 | 394.35 | 388.89 | 391.68 | 868,902 | +2.07(+0.53%) |
Sep 28, 2020 | 393.47 | 398.83 | 388.89 | 389.61 | 715,939 | -0.83(-0.21%) |
Sep 25, 2020 | 374.41 | 390.73 | 374.41 | 390.43 | 702,144 | +13.49(+3.58%) |
Sep 24, 2020 | 373.84 | 377.99 | 372.78 | 376.94 | 389,388 | +1.54(+0.41%) |
Sep 23, 2020 | 378.50 | 381.23 | 374.47 | 375.40 | 1,025,035 | -1.31(-0.35%) |
Sep 22, 2020 | 385.52 | 388.20 | 375.10 | 376.71 | 1,115,973 | -7.55(-1.96%) |
Sep 21, 2020 | 383.72 | 384.99 | 373.25 | 384.26 | 1,182,537 | -7.91(-2.02%) |
Sep 18, 2020 | 387.56 | 394.97 | 386.71 | 392.17 | 1,309,219 | +5.00(+1.29%) |
Sep 17, 2020 | 386.04 | 388.92 | 381.35 | 387.17 | 574,100 | -1.53(-0.39%) |
Sep 16, 2020 | 393.00 | 395.53 | 388.28 | 388.70 | 431,623 | -0.90(-0.23%) |
Sep 15, 2020 | 394.22 | 396.42 | 388.25 | 389.60 | 522,992 | -3.55(-0.90%) |
Sep 14, 2020 | 385.17 | 395.68 | 384.01 | 393.14 | 441,801 | +11.95(+3.14%) |
Sep 11, 2020 | 385.50 | 386.81 | 376.29 | 381.19 | 751,425 | -1.96(-0.51%) |
Sep 10, 2020 | 398.49 | 400.32 | 382.59 | 383.15 | 572,095 | -14.46(-3.64%) |
Sep 09, 2020 | 396.38 | 401.27 | 395.10 | 397.61 | 477,004 | +2.78(+0.70%) |
Sep 08, 2020 | 400.77 | 400.77 | 391.12 | 394.84 | 647,731 | -7.62(-1.89%) |
Sep 04, 2020 | 410.26 | 410.36 | 399.10 | 402.45 | 758,509 | -7.88(-1.92%) |
Sep 03, 2020 | 417.05 | 419.92 | 403.47 | 410.33 | 836,531 | -6.32(-1.52%) |
Sep 02, 2020 | 406.48 | 417.92 | 404.58 | 416.65 | 756,593 | +12.58(+3.11%) |
Sep 01, 2020 | 402.40 | 407.63 | 402.40 | 404.07 | 613,387 | -0.31(-0.08%) |
Aug 31, 2020 | 397.15 | 405.46 | 396.12 | 404.38 | 1,062,792 | +6.94(+1.75%) |
Aug 28, 2020 | 398.23 | 402.47 | 394.27 | 397.44 | 551,736 | +0.57(+0.14%) |
Aug 27, 2020 | 394.01 | 400.83 | 391.24 | 396.86 | 667,852 | +3.62(+0.92%) |
Aug 26, 2020 | 393.71 | 394.56 | 387.26 | 393.24 | 549,287 | -2.06(-0.52%) |
Aug 25, 2020 | 398.34 | 398.34 | 391.39 | 395.29 | 541,742 | -0.23(-0.06%) |
Aug 24, 2020 | 409.12 | 411.76 | 394.55 | 395.53 | 609,793 | -12.38(-3.03%) |
Aug 21, 2020 | 404.72 | 408.13 | 401.63 | 407.91 | 486,131 | +4.70(+1.17%) |
Aug 20, 2020 | 406.24 | 407.41 | 401.45 | 403.20 | 344,216 | -3.94(-0.97%) |
Aug 19, 2020 | 404.94 | 410.92 | 404.29 | 407.14 | 704,137 | +0.81(+0.20%) |
Aug 18, 2020 | 411.57 | 411.57 | 404.65 | 406.33 | 389,194 | -2.77(-0.68%) |
Aug 17, 2020 | 409.97 | 412.42 | 407.76 | 409.10 | 376,640 | -1.96(-0.48%) |
Aug 14, 2020 | 406.52 | 411.05 | 402.80 | 411.05 | 346,709 | +2.45(+0.60%) |
Aug 13, 2020 | 407.08 | 409.02 | 403.26 | 408.60 | 330,804 | -0.54(-0.13%) |
Aug 12, 2020 | 408.26 | 412.88 | 406.47 | 409.14 | 557,513 | +4.18(+1.03%) |
Aug 11, 2020 | 412.22 | 414.40 | 403.98 | 404.97 | 581,427 | -3.89(-0.95%) |
Aug 10, 2020 | 407.15 | 412.84 | 403.97 | 408.85 | 656,970 | +1.77(+0.44%) |
Aug 07, 2020 | 397.17 | 407.96 | 397.17 | 407.08 | 940,128 | +10.04(+2.53%) |
Aug 06, 2020 | 393.23 | 400.08 | 392.57 | 397.04 | 923,980 | +3.62(+0.92%) |
Aug 05, 2020 | 384.27 | 394.23 | 384.26 | 393.42 | 929,383 | +12.40(+3.25%) |
Aug 04, 2020 | 381.76 | 386.07 | 378.79 | 381.01 | 768,475 | -3.28(-0.85%) |