Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 456.00 | 456.00 | 377.55 | 386.80 | 601,183 | -72.63(-15.81%) |
Aug 28, 2020 | 462.75 | 462.75 | 453.72 | 459.43 | 55,300 | -2.83(-0.61%) |
Aug 27, 2020 | 460.10 | 467.72 | 456.32 | 462.26 | 103,717 | +0.70(+0.15%) |
Aug 26, 2020 | 470.00 | 471.00 | 456.50 | 461.56 | 101,376 | -8.44(-1.80%) |
Aug 25, 2020 | 479.15 | 480.80 | 469.07 | 470.00 | 61,216 | -6.67(-1.40%) |
Aug 24, 2020 | 468.82 | 478.99 | 465.01 | 476.67 | 59,415 | +12.96(+2.79%) |
Aug 21, 2020 | 459.96 | 467.73 | 458.47 | 463.71 | 55,000 | +3.09(+0.67%) |
Aug 20, 2020 | 458.74 | 467.00 | 457.55 | 460.62 | 68,496 | -4.66(-1.00%) |
Aug 19, 2020 | 469.55 | 469.68 | 460.00 | 465.28 | 89,672 | -3.11(-0.66%) |
Aug 18, 2020 | 478.65 | 480.94 | 462.45 | 468.39 | 155,336 | -8.39(-1.76%) |
Aug 17, 2020 | 484.95 | 484.95 | 473.22 | 476.78 | 109,247 | -8.75(-1.80%) |
Aug 14, 2020 | 477.46 | 487.72 | 468.85 | 485.53 | 233,200 | -10.30(-2.08%) |
Aug 13, 2020 | 514.71 | 519.86 | 495.83 | 495.83 | 135,471 | -19.74(-3.83%) |
Aug 12, 2020 | 525.00 | 529.35 | 507.49 | 515.57 | 79,357 | -3.24(-0.62%) |
Aug 11, 2020 | 528.99 | 539.00 | 517.29 | 518.81 | 111,691 | -5.60(-1.07%) |
Aug 10, 2020 | 512.10 | 533.58 | 512.10 | 524.41 | 129,864 | +10.80(+2.10%) |
Aug 07, 2020 | 510.99 | 519.62 | 509.01 | 513.61 | 142,300 | -0.52(-0.10%) |
Aug 06, 2020 | 490.10 | 515.00 | 490.10 | 514.13 | 154,549 | +18.13(+3.66%) |
Aug 05, 2020 | 479.34 | 499.68 | 478.45 | 496.00 | 100,610 | +20.99(+4.42%) |
Aug 04, 2020 | 475.18 | 485.74 | 468.54 | 475.01 | 73,675 | -2.99(-0.63%) |
Aug 03, 2020 | 468.78 | 481.00 | 463.72 | 478.00 | 195,235 | +10.06(+2.15%) |
Jul 31, 2020 | 500.00 | 520.00 | 461.89 | 467.94 | 254,000 | -16.06(-3.32%) |
Jul 30, 2020 | 475.01 | 493.37 | 471.17 | 484.00 | 159,446 | +4.50(+0.94%) |
Jul 29, 2020 | 462.24 | 485.82 | 462.24 | 479.50 | 186,774 | +15.73(+3.39%) |
Jul 28, 2020 | 456.73 | 468.67 | 452.32 | 463.77 | 97,949 | +7.07(+1.55%) |
Jul 27, 2020 | 453.02 | 460.57 | 450.00 | 456.70 | 55,878 | +1.39(+0.31%) |
Jul 24, 2020 | 457.70 | 465.59 | 453.00 | 455.31 | 55,100 | -5.11(-1.11%) |
Jul 23, 2020 | 448.89 | 472.12 | 447.91 | 460.42 | 112,195 | +9.24(+2.05%) |
Jul 22, 2020 | 441.42 | 453.23 | 441.42 | 451.18 | 126,146 | +9.33(+2.11%) |
Jul 21, 2020 | 440.49 | 444.94 | 437.87 | 441.85 | 64,336 | +5.85(+1.34%) |
Jul 20, 2020 | 431.81 | 439.73 | 421.17 | 436.00 | 69,038 | +2.74(+0.63%) |
Jul 17, 2020 | 450.00 | 450.00 | 431.92 | 433.26 | 114,700 | -14.29(-3.19%) |
Jul 16, 2020 | 445.49 | 452.24 | 441.53 | 447.55 | 86,394 | -1.64(-0.37%) |
Jul 15, 2020 | 437.63 | 450.00 | 433.04 | 449.19 | 161,773 | +19.13(+4.45%) |
Jul 14, 2020 | 428.63 | 430.74 | 418.96 | 430.06 | 99,932 | +0.90(+0.21%) |
Jul 13, 2020 | 434.45 | 441.75 | 424.51 | 429.16 | 83,444 | +1.88(+0.44%) |
Jul 10, 2020 | 418.05 | 427.96 | 413.16 | 427.28 | 111,900 | +10.00(+2.40%) |
Jul 09, 2020 | 434.27 | 440.17 | 413.94 | 417.28 | 122,034 | -18.51(-4.25%) |
Jul 08, 2020 | 429.78 | 437.35 | 427.54 | 435.79 | 128,992 | +9.57(+2.25%) |
Jul 07, 2020 | 428.17 | 431.31 | 422.14 | 426.22 | 112,694 | -6.67(-1.54%) |
Jul 06, 2020 | 433.90 | 437.50 | 426.79 | 432.89 | 141,139 | +11.08(+2.63%) |
Jul 02, 2020 | 429.83 | 435.70 | 420.49 | 421.81 | 135,800 | +1.41(+0.34%) |
Jul 01, 2020 | 420.06 | 430.37 | 410.05 | 420.40 | 142,243 | +1.39(+0.33%) |
Jun 30, 2020 | 408.87 | 425.46 | 408.87 | 419.01 | 327,202 | -1.15(-0.27%) |
Jun 29, 2020 | 393.79 | 421.27 | 372.01 | 420.16 | 291,686 | +9.06(+2.20%) |
Jun 26, 2020 | 419.55 | 422.10 | 406.86 | 411.10 | 299,900 | -11.28(-2.67%) |
Jun 25, 2020 | 411.06 | 425.66 | 406.11 | 422.38 | 164,943 | +9.88(+2.40%) |
Jun 24, 2020 | 421.01 | 423.59 | 406.99 | 412.50 | 133,340 | -15.31(-3.58%) |
Jun 23, 2020 | 434.84 | 437.34 | 425.43 | 427.81 | 125,110 | +0.84(+0.20%) |
Jun 22, 2020 | 423.17 | 429.75 | 416.30 | 426.97 | 116,695 | +6.10(+1.45%) |
Jun 19, 2020 | 442.50 | 442.50 | 413.74 | 420.87 | 257,700 | -9.13(-2.12%) |
Jun 18, 2020 | 430.28 | 440.53 | 424.91 | 430.00 | 154,327 | -4.54(-1.04%) |
Jun 17, 2020 | 434.77 | 438.55 | 427.94 | 434.54 | 172,392 | -5.65(-1.28%) |
Jun 16, 2020 | 454.00 | 457.11 | 434.00 | 440.19 | 208,583 | +5.10(+1.17%) |
Jun 15, 2020 | 425.21 | 448.53 | 418.57 | 435.09 | 271,539 | -3.51(-0.80%) |
Jun 12, 2020 | 440.02 | 446.31 | 425.70 | 438.60 | 117,500 | +17.83(+4.24%) |
Jun 11, 2020 | 427.60 | 432.53 | 410.00 | 420.77 | 281,401 | -24.70(-5.54%) |
Jun 10, 2020 | 473.58 | 475.00 | 441.05 | 445.47 | 199,345 | -31.60(-6.62%) |
Jun 09, 2020 | 476.41 | 485.33 | 466.90 | 477.07 | 309,508 | -12.57(-2.57%) |
Jun 08, 2020 | 499.61 | 499.61 | 476.17 | 489.64 | 210,778 | +6.38(+1.32%) |
Jun 05, 2020 | 468.06 | 493.73 | 464.04 | 483.26 | 571,200 | +35.29(+7.88%) |
Jun 04, 2020 | 412.54 | 451.42 | 410.24 | 447.97 | 333,499 | +31.44(+7.55%) |
Jun 03, 2020 | 398.63 | 417.27 | 386.68 | 416.53 | 223,259 | +27.57(+7.09%) |
Jun 02, 2020 | 395.67 | 398.35 | 383.19 | 388.96 | 314,892 | -4.67(-1.19%) |