Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 403.40 | 412.40 | 398.20 | 408.20 | 193,259 | -0.60(-0.15%) |
Sep 29, 2020 | 418.20 | 418.20 | 402.60 | 408.80 | 137,575 | -8.20(-1.97%) |
Sep 28, 2020 | 414.60 | 420.20 | 414.20 | 417.00 | 109,844 | -1.40(-0.33%) |
Sep 25, 2020 | 430.00 | 433.00 | 416.20 | 418.40 | 135,360 | -11.60(-2.70%) |
Sep 24, 2020 | 438.20 | 442.80 | 422.00 | 430.00 | 223,437 | -7.80(-1.78%) |
Sep 23, 2020 | 413.60 | 438.20 | 412.40 | 437.80 | 267,973 | +22.20(+5.34%) |
Sep 22, 2020 | 412.40 | 426.60 | 411.60 | 415.60 | 160,718 | +2.80(+0.68%) |
Sep 21, 2020 | 416.60 | 436.80 | 410.60 | 412.80 | 332,202 | +13.20(+3.30%) |
Sep 18, 2020 | 396.80 | 409.21 | 388.20 | 399.60 | 283,515 | +0.20(+0.05%) |
Sep 17, 2020 | 421.80 | 423.20 | 398.20 | 399.40 | 301,270 | -9.00(-2.20%) |
Sep 16, 2020 | 407.60 | 409.60 | 398.00 | 408.40 | 260,458 | -2.40(-0.58%) |
Sep 15, 2020 | 407.00 | 417.80 | 405.00 | 410.80 | 200,409 | -0.20(-0.05%) |
Sep 14, 2020 | 413.20 | 417.20 | 405.40 | 411.00 | 211,921 | -6.60(-1.58%) |
Sep 11, 2020 | 433.00 | 445.47 | 417.60 | 417.60 | 331,290 | -27.20(-6.12%) |
Sep 10, 2020 | 435.60 | 455.40 | 432.20 | 444.80 | 456,268 | +5.00(+1.14%) |
Sep 09, 2020 | 451.60 | 456.40 | 432.00 | 439.80 | 305,918 | -23.40(-5.05%) |
Sep 08, 2020 | 512.80 | 516.00 | 462.20 | 463.20 | 382,986 | -13.60(-2.85%) |
Sep 04, 2020 | 507.40 | 558.40 | 467.80 | 476.80 | 895,930 | -43.40(-8.34%) |
Sep 03, 2020 | 463.80 | 536.60 | 447.80 | 520.20 | 1,003,055 | +60.80(+13.23%) |
Sep 02, 2020 | 446.00 | 462.40 | 444.80 | 459.40 | 291,634 | +12.00(+2.68%) |
Sep 01, 2020 | 440.20 | 450.20 | 436.80 | 447.40 | 173,159 | +8.00(+1.82%) |
Aug 31, 2020 | 430.40 | 443.80 | 421.20 | 439.40 | 203,747 | +20.00(+4.77%) |
Aug 28, 2020 | 426.60 | 444.40 | 412.60 | 419.40 | 257,180 | -2.20(-0.52%) |
Aug 27, 2020 | 404.40 | 454.20 | 400.60 | 421.60 | 342,766 | +13.00(+3.18%) |
Aug 26, 2020 | 397.00 | 411.20 | 387.60 | 408.60 | 147,682 | +9.20(+2.30%) |
Aug 25, 2020 | 404.00 | 415.00 | 397.40 | 399.40 | 150,370 | -2.80(-0.70%) |
Aug 24, 2020 | 392.60 | 406.20 | 391.60 | 402.20 | 148,135 | -1.40(-0.35%) |
Aug 21, 2020 | 408.80 | 410.40 | 401.70 | 403.60 | 124,450 | +1.80(+0.45%) |
Aug 20, 2020 | 422.20 | 423.40 | 400.20 | 401.80 | 162,074 | -4.40(-1.08%) |
Aug 19, 2020 | 395.60 | 408.80 | 392.80 | 406.20 | 173,221 | +7.80(+1.96%) |
Aug 18, 2020 | 399.80 | 408.70 | 395.40 | 398.40 | 154,505 | -3.80(-0.94%) |
Aug 17, 2020 | 408.40 | 411.40 | 400.40 | 402.20 | 103,465 | -16.00(-3.83%) |
Aug 14, 2020 | 421.20 | 425.40 | 415.00 | 418.20 | 131,620 | +0.40(+0.10%) |
Aug 13, 2020 | 421.20 | 423.60 | 408.30 | 417.80 | 153,062 | +0.00(+0.00%) |
Aug 12, 2020 | 425.00 | 426.80 | 414.80 | 417.80 | 164,119 | -24.00(-5.43%) |
Aug 11, 2020 | 412.40 | 445.00 | 410.40 | 441.80 | 206,073 | +19.80(+4.69%) |
Aug 10, 2020 | 429.20 | 435.20 | 420.60 | 422.00 | 123,170 | -13.00(-2.99%) |
Aug 07, 2020 | 444.20 | 445.00 | 431.00 | 435.00 | 162,575 | -3.00(-0.68%) |
Aug 06, 2020 | 444.80 | 448.00 | 436.80 | 438.00 | 110,182 | -5.00(-1.13%) |
Aug 05, 2020 | 446.00 | 451.40 | 442.00 | 443.00 | 144,004 | -9.00(-1.99%) |
Aug 04, 2020 | 465.00 | 465.00 | 451.60 | 452.00 | 120,032 | -14.00(-3.00%) |
Aug 03, 2020 | 464.20 | 471.50 | 461.00 | 466.00 | 135,590 | -2.80(-0.60%) |
Jul 31, 2020 | 466.60 | 490.80 | 465.60 | 468.80 | 209,130 | -9.80(-2.05%) |
Jul 30, 2020 | 490.20 | 512.40 | 475.80 | 478.60 | 217,230 | +11.00(+2.35%) |
Jul 29, 2020 | 471.40 | 477.20 | 466.20 | 467.60 | 118,120 | -9.80(-2.05%) |
Jul 28, 2020 | 481.00 | 485.00 | 463.40 | 477.40 | 146,370 | -2.80(-0.58%) |
Jul 27, 2020 | 488.80 | 495.20 | 480.00 | 480.20 | 117,988 | -13.80(-2.79%) |
Jul 24, 2020 | 508.60 | 516.00 | 494.00 | 494.00 | 238,235 | +2.00(+0.41%) |
Jul 23, 2020 | 474.00 | 503.00 | 470.40 | 492.00 | 258,111 | +14.60(+3.06%) |
Jul 22, 2020 | 486.20 | 493.40 | 477.40 | 477.40 | 172,150 | -5.20(-1.08%) |
Jul 21, 2020 | 467.00 | 489.40 | 461.80 | 482.60 | 211,907 | +4.20(+0.88%) |
Jul 20, 2020 | 495.80 | 498.40 | 471.40 | 478.40 | 251,869 | -23.20(-4.63%) |
Jul 17, 2020 | 515.80 | 520.60 | 501.60 | 501.60 | 162,570 | -18.60(-3.58%) |
Jul 16, 2020 | 540.80 | 542.20 | 518.60 | 520.20 | 212,946 | -9.60(-1.81%) |
Jul 15, 2020 | 528.20 | 552.40 | 527.20 | 529.80 | 279,773 | -14.40(-2.65%) |
Jul 14, 2020 | 578.60 | 590.40 | 543.40 | 544.20 | 416,702 | -34.40(-5.95%) |
Jul 13, 2020 | 521.60 | 580.40 | 520.60 | 578.60 | 291,749 | +50.40(+9.54%) |
Jul 10, 2020 | 546.00 | 557.20 | 527.20 | 528.20 | 213,550 | -13.80(-2.55%) |
Jul 09, 2020 | 534.80 | 566.00 | 530.20 | 542.00 | 305,196 | +8.80(+1.65%) |
Jul 08, 2020 | 539.00 | 557.00 | 532.60 | 533.20 | 193,810 | -12.40(-2.27%) |
Jul 07, 2020 | 534.20 | 549.60 | 519.60 | 545.60 | 143,738 | +15.60(+2.94%) |
Jul 06, 2020 | 513.20 | 535.60 | 511.80 | 530.00 | 116,597 | -0.40(-0.08%) |
Jul 02, 2020 | 517.40 | 534.20 | 509.00 | 530.40 | 166,175 | -9.20(-1.70%) |