Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 433.12 | 441.25 | 431.60 | 438.00 | 1,528,564 | +7.12(+1.65%) |
Sep 29, 2020 | 427.33 | 432.82 | 426.57 | 430.88 | 919,281 | +5.90(+1.39%) |
Sep 28, 2020 | 423.11 | 427.68 | 420.66 | 424.97 | 1,119,623 | +6.05(+1.44%) |
Sep 25, 2020 | 412.45 | 421.40 | 409.51 | 418.92 | 1,121,848 | +4.12(+0.99%) |
Sep 24, 2020 | 416.14 | 417.75 | 412.26 | 414.81 | 911,978 | -2.60(-0.62%) |
Sep 23, 2020 | 427.33 | 428.32 | 416.85 | 417.40 | 974,303 | -9.40(-2.20%) |
Sep 22, 2020 | 420.52 | 427.87 | 418.75 | 426.81 | 1,177,975 | +4.73(+1.12%) |
Sep 21, 2020 | 421.36 | 422.82 | 412.16 | 422.08 | 1,293,529 | -3.55(-0.83%) |
Sep 18, 2020 | 423.34 | 430.38 | 422.68 | 425.63 | 1,751,671 | -3.85(-0.90%) |
Sep 17, 2020 | 427.72 | 434.75 | 425.61 | 429.48 | 1,314,754 | -0.94(-0.22%) |
Sep 16, 2020 | 435.29 | 437.25 | 429.17 | 430.42 | 1,857,504 | -1.21(-0.28%) |
Sep 15, 2020 | 432.17 | 433.98 | 429.69 | 431.63 | 1,302,966 | +0.99(+0.23%) |
Sep 14, 2020 | 431.97 | 436.34 | 429.57 | 430.64 | 1,060,786 | +3.16(+0.74%) |
Sep 11, 2020 | 421.99 | 430.32 | 421.38 | 427.47 | 1,758,113 | +11.30(+2.72%) |
Sep 10, 2020 | 420.13 | 425.70 | 414.37 | 416.17 | 1,553,759 | +1.40(+0.34%) |
Sep 09, 2020 | 407.10 | 418.89 | 406.41 | 414.77 | 1,680,178 | +12.91(+3.21%) |
Sep 08, 2020 | 404.53 | 405.34 | 397.84 | 401.86 | 1,528,210 | -4.64(-1.14%) |
Sep 04, 2020 | 416.07 | 416.41 | 397.66 | 406.50 | 2,208,030 | -9.61(-2.31%) |
Sep 03, 2020 | 434.39 | 435.21 | 410.97 | 416.11 | 1,899,039 | -21.21(-4.85%) |
Sep 02, 2020 | 430.81 | 438.21 | 426.47 | 437.32 | 1,232,097 | +7.27(+1.69%) |
Sep 01, 2020 | 428.48 | 432.05 | 426.90 | 430.05 | 1,502,797 | +4.71(+1.11%) |
Aug 31, 2020 | 421.88 | 429.77 | 421.31 | 425.34 | 1,570,981 | +4.46(+1.06%) |
Aug 28, 2020 | 416.44 | 421.13 | 411.65 | 420.88 | 1,336,335 | +3.92(+0.94%) |
Aug 27, 2020 | 405.83 | 420.23 | 399.25 | 416.96 | 2,109,873 | -5.08(-1.20%) |
Aug 26, 2020 | 417.86 | 424.01 | 417.07 | 422.04 | 954,039 | +3.33(+0.80%) |
Aug 25, 2020 | 416.60 | 419.86 | 414.75 | 418.71 | 971,844 | +2.51(+0.60%) |
Aug 24, 2020 | 425.91 | 428.71 | 412.92 | 416.20 | 1,211,332 | -8.74(-2.06%) |
Aug 21, 2020 | 419.30 | 426.28 | 417.45 | 424.94 | 1,312,433 | +6.41(+1.53%) |
Aug 20, 2020 | 416.27 | 419.50 | 415.03 | 418.53 | 936,646 | +1.48(+0.35%) |
Aug 19, 2020 | 415.71 | 419.81 | 412.29 | 417.05 | 1,240,653 | +3.29(+0.80%) |
Aug 18, 2020 | 414.17 | 416.35 | 412.80 | 413.76 | 1,046,169 | +0.50(+0.12%) |
Aug 17, 2020 | 412.47 | 416.18 | 411.08 | 413.26 | 1,236,254 | +3.01(+0.73%) |
Aug 14, 2020 | 411.19 | 412.94 | 407.26 | 410.25 | 905,783 | -2.82(-0.68%) |
Aug 13, 2020 | 408.52 | 414.11 | 408.52 | 413.07 | 1,089,781 | +0.43(+0.10%) |
Aug 12, 2020 | 405.43 | 414.49 | 403.79 | 412.64 | 1,069,529 | +8.85(+2.19%) |
Aug 11, 2020 | 405.90 | 406.68 | 397.82 | 403.79 | 1,349,184 | -2.90(-0.71%) |
Aug 10, 2020 | 410.60 | 411.69 | 404.81 | 406.68 | 1,216,418 | -4.13(-1.01%) |
Aug 07, 2020 | 410.49 | 413.32 | 408.04 | 410.81 | 1,015,312 | -1.39(-0.34%) |
Aug 06, 2020 | 415.46 | 416.64 | 405.54 | 412.20 | 1,240,502 | -4.14(-0.99%) |
Aug 05, 2020 | 413.37 | 416.75 | 412.33 | 416.34 | 927,627 | +4.14(+1.01%) |
Aug 04, 2020 | 415.38 | 415.38 | 409.27 | 412.19 | 919,100 | -3.34(-0.80%) |
Aug 03, 2020 | 414.70 | 420.11 | 413.66 | 415.54 | 1,058,401 | +5.10(+1.24%) |
Jul 31, 2020 | 405.55 | 410.86 | 404.12 | 410.44 | 1,228,319 | +3.36(+0.83%) |
Jul 30, 2020 | 401.87 | 409.20 | 401.01 | 407.08 | 1,152,624 | +1.29(+0.32%) |
Jul 29, 2020 | 407.02 | 410.49 | 404.74 | 405.79 | 1,108,709 | +1.88(+0.47%) |
Jul 28, 2020 | 408.13 | 411.40 | 403.17 | 403.90 | 1,116,497 | -6.03(-1.47%) |
Jul 27, 2020 | 400.97 | 412.99 | 400.92 | 409.93 | 1,324,030 | +7.00(+1.74%) |
Jul 24, 2020 | 399.95 | 403.83 | 395.77 | 402.93 | 1,334,923 | -4.06(-1.00%) |
Jul 23, 2020 | 414.59 | 416.38 | 405.64 | 407.00 | 1,535,420 | -0.28(-0.07%) |
Jul 22, 2020 | 406.36 | 417.42 | 403.05 | 407.28 | 2,303,636 | +7.61(+1.90%) |
Jul 21, 2020 | 401.99 | 406.21 | 398.67 | 399.67 | 1,499,720 | +0.12(+0.03%) |
Jul 20, 2020 | 394.52 | 401.77 | 393.82 | 399.55 | 1,524,146 | +7.51(+1.91%) |
Jul 17, 2020 | 390.48 | 395.12 | 387.40 | 392.05 | 1,216,922 | +2.95(+0.76%) |
Jul 16, 2020 | 389.60 | 390.17 | 384.64 | 389.09 | 1,011,226 | -0.28(-0.07%) |
Jul 15, 2020 | 389.37 | 390.90 | 384.56 | 389.37 | 1,146,907 | +5.20(+1.35%) |
Jul 14, 2020 | 375.72 | 385.05 | 371.96 | 384.17 | 876,612 | +8.46(+2.25%) |
Jul 13, 2020 | 381.40 | 387.09 | 375.26 | 375.72 | 1,061,852 | -3.61(-0.95%) |
Jul 10, 2020 | 385.47 | 388.26 | 378.50 | 379.32 | 991,914 | -5.06(-1.32%) |
Jul 09, 2020 | 382.30 | 388.06 | 380.29 | 384.38 | 928,023 | +1.03(+0.27%) |
Jul 08, 2020 | 381.28 | 391.65 | 379.29 | 383.35 | 1,469,250 | +6.33(+1.68%) |
Jul 07, 2020 | 377.90 | 382.47 | 376.46 | 377.02 | 1,380,042 | -2.00(-0.53%) |
Jul 06, 2020 | 367.12 | 383.29 | 366.87 | 379.03 | 1,875,112 | +16.24(+4.48%) |
Jul 02, 2020 | 358.98 | 366.68 | 358.93 | 362.79 | 1,137,347 | +6.07(+1.70%) |