Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 217.28 | 232.24 | 211.76 | 232.00 | 171,572 | +12.64(+5.76%) |
Sep 29, 2020 | 209.52 | 221.52 | 209.52 | 219.36 | 40,608 | +11.60(+5.58%) |
Sep 28, 2020 | 203.84 | 208.92 | 199.44 | 207.76 | 38,678 | +6.96(+3.47%) |
Sep 25, 2020 | 202.08 | 206.44 | 196.80 | 200.80 | 51,862 | -2.64(-1.30%) |
Sep 24, 2020 | 204.00 | 206.32 | 199.12 | 203.44 | 52,694 | -3.36(-1.62%) |
Sep 23, 2020 | 211.44 | 214.80 | 203.12 | 206.80 | 48,576 | -5.92(-2.78%) |
Sep 22, 2020 | 224.80 | 224.80 | 206.24 | 212.72 | 52,562 | -9.92(-4.46%) |
Sep 21, 2020 | 221.92 | 224.24 | 211.12 | 222.64 | 54,799 | -4.24(-1.87%) |
Sep 18, 2020 | 228.96 | 232.99 | 222.08 | 226.88 | 122,212 | +1.20(+0.53%) |
Sep 17, 2020 | 221.28 | 226.24 | 213.12 | 225.68 | 46,042 | +2.80(+1.26%) |
Sep 16, 2020 | 219.12 | 225.52 | 218.80 | 222.88 | 42,001 | +1.68(+0.76%) |
Sep 15, 2020 | 219.76 | 225.24 | 215.92 | 221.20 | 54,217 | +2.40(+1.10%) |
Sep 14, 2020 | 214.48 | 222.72 | 212.61 | 218.80 | 43,036 | +6.48(+3.05%) |
Sep 11, 2020 | 218.56 | 219.84 | 211.84 | 212.32 | 57,850 | -4.88(-2.25%) |
Sep 10, 2020 | 218.72 | 223.72 | 214.64 | 217.20 | 45,254 | +2.80(+1.31%) |
Sep 09, 2020 | 208.24 | 217.52 | 208.24 | 214.40 | 59,890 | +9.76(+4.77%) |
Sep 08, 2020 | 195.92 | 209.84 | 192.24 | 204.64 | 66,985 | +2.08(+1.03%) |
Sep 04, 2020 | 233.28 | 234.96 | 197.04 | 202.56 | 138,700 | -35.04(-14.75%) |
Sep 03, 2020 | 244.56 | 246.00 | 230.72 | 237.60 | 76,215 | -11.28(-4.53%) |
Sep 02, 2020 | 244.00 | 251.60 | 239.52 | 248.88 | 44,482 | +6.08(+2.50%) |
Sep 01, 2020 | 248.32 | 251.92 | 238.16 | 242.80 | 56,243 | -6.08(-2.44%) |
Aug 31, 2020 | 247.60 | 250.72 | 244.08 | 248.88 | 57,048 | +1.28(+0.52%) |
Aug 28, 2020 | 242.96 | 248.32 | 240.56 | 247.60 | 34,700 | +3.52(+1.44%) |
Aug 27, 2020 | 237.20 | 244.80 | 234.96 | 244.08 | 72,613 | +4.64(+1.94%) |
Aug 26, 2020 | 247.92 | 248.72 | 235.76 | 239.44 | 50,283 | -5.76(-2.35%) |
Aug 25, 2020 | 237.60 | 247.36 | 234.80 | 245.20 | 72,668 | +8.48(+3.58%) |
Aug 24, 2020 | 239.20 | 239.92 | 233.60 | 236.72 | 62,455 | +0.88(+0.37%) |
Aug 21, 2020 | 238.72 | 239.44 | 233.00 | 235.84 | 55,162 | -2.56(-1.07%) |
Aug 20, 2020 | 237.20 | 241.78 | 235.76 | 238.40 | 44,335 | +0.40(+0.17%) |
Aug 19, 2020 | 240.00 | 245.92 | 234.08 | 238.00 | 46,814 | -2.56(-1.06%) |
Aug 18, 2020 | 236.00 | 241.44 | 233.04 | 240.56 | 72,763 | +5.84(+2.49%) |
Aug 17, 2020 | 228.72 | 237.56 | 226.81 | 234.72 | 67,303 | +5.36(+2.34%) |
Aug 14, 2020 | 239.20 | 243.20 | 226.24 | 229.36 | 92,562 | -6.88(-2.91%) |
Aug 13, 2020 | 231.20 | 241.52 | 229.76 | 236.24 | 69,223 | +5.36(+2.32%) |
Aug 12, 2020 | 235.04 | 241.60 | 229.92 | 230.88 | 76,555 | -1.28(-0.55%) |
Aug 11, 2020 | 235.84 | 241.60 | 228.96 | 232.16 | 94,816 | -0.40(-0.17%) |
Aug 10, 2020 | 245.52 | 249.60 | 229.44 | 232.56 | 135,362 | -11.68(-4.78%) |
Aug 07, 2020 | 259.68 | 259.68 | 234.32 | 244.24 | 194,087 | -16.24(-6.23%) |
Aug 06, 2020 | 264.80 | 275.76 | 250.40 | 260.48 | 281,706 | -1.36(-0.52%) |
Aug 05, 2020 | 309.36 | 322.88 | 238.96 | 261.84 | 1,099,695 | -160.16(-37.95%) |
Aug 04, 2020 | 422.96 | 435.36 | 415.60 | 422.00 | 98,447 | -1.52(-0.36%) |
Aug 03, 2020 | 421.76 | 427.12 | 411.44 | 423.52 | 47,339 | +5.60(+1.34%) |
Jul 31, 2020 | 424.00 | 432.49 | 414.00 | 417.92 | 50,812 | -7.60(-1.79%) |
Jul 30, 2020 | 427.52 | 431.52 | 405.76 | 425.52 | 70,038 | -4.88(-1.13%) |
Jul 29, 2020 | 405.12 | 433.20 | 405.12 | 430.40 | 96,396 | +25.20(+6.22%) |
Jul 28, 2020 | 398.96 | 414.72 | 384.64 | 405.20 | 72,404 | +5.28(+1.32%) |
Jul 27, 2020 | 388.16 | 402.48 | 384.32 | 399.92 | 50,333 | +12.80(+3.31%) |
Jul 24, 2020 | 388.56 | 390.08 | 372.96 | 387.12 | 35,450 | -5.28(-1.35%) |
Jul 23, 2020 | 382.96 | 395.12 | 380.32 | 392.40 | 46,286 | +7.20(+1.87%) |
Jul 22, 2020 | 382.00 | 391.28 | 372.24 | 385.20 | 46,411 | +2.16(+0.56%) |
Jul 21, 2020 | 393.52 | 395.88 | 382.88 | 383.04 | 42,294 | -8.88(-2.27%) |
Jul 20, 2020 | 394.40 | 399.76 | 384.40 | 391.92 | 49,092 | -1.28(-0.33%) |
Jul 17, 2020 | 398.40 | 401.12 | 392.80 | 393.20 | 52,325 | -4.56(-1.15%) |
Jul 16, 2020 | 398.08 | 400.00 | 390.92 | 397.76 | 30,907 | -2.96(-0.74%) |
Jul 15, 2020 | 393.84 | 402.48 | 386.40 | 400.72 | 73,041 | +8.64(+2.20%) |
Jul 14, 2020 | 369.12 | 392.08 | 350.56 | 392.08 | 63,084 | +21.84(+5.90%) |
Jul 13, 2020 | 379.04 | 401.04 | 364.00 | 370.24 | 83,321 | +0.96(+0.26%) |
Jul 10, 2020 | 383.92 | 399.52 | 367.52 | 369.28 | 80,250 | -11.52(-3.03%) |
Jul 09, 2020 | 365.60 | 381.76 | 358.48 | 380.80 | 53,690 | +16.16(+4.43%) |
Jul 08, 2020 | 338.40 | 365.20 | 338.32 | 364.64 | 77,656 | +26.48(+7.83%) |
Jul 07, 2020 | 333.92 | 341.20 | 326.64 | 338.16 | 36,785 | -0.72(-0.21%) |
Jul 06, 2020 | 335.04 | 344.96 | 334.96 | 338.88 | 74,542 | +8.08(+2.44%) |
Jul 02, 2020 | 328.00 | 336.05 | 322.89 | 330.80 | 55,425 | +4.72(+1.45%) |