Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 655.94 | 677.12 | 639.55 | 668.93 | 25,040 | +9.89(+1.50%) |
Sep 29, 2020 | 627.60 | 682.59 | 626.09 | 659.04 | 31,267 | +39.83(+6.43%) |
Sep 28, 2020 | 635.69 | 652.55 | 603.58 | 619.22 | 28,990 | -44.63(-6.72%) |
Sep 25, 2020 | 662.34 | 682.31 | 653.14 | 663.85 | 25,540 | +16.01(+2.47%) |
Sep 24, 2020 | 661.02 | 692.10 | 615.92 | 647.84 | 44,044 | -10.74(-1.63%) |
Sep 23, 2020 | 587.67 | 658.58 | 579.38 | 658.58 | 30,126 | +63.84(+10.73%) |
Sep 22, 2020 | 586.45 | 598.31 | 561.40 | 594.73 | 21,336 | +7.16(+1.22%) |
Sep 21, 2020 | 578.44 | 608.15 | 575.05 | 587.58 | 46,684 | +43.88(+8.07%) |
Sep 18, 2020 | 542.19 | 559.33 | 532.26 | 543.70 | 24,255 | +0.47(+0.09%) |
Sep 17, 2020 | 569.68 | 577.22 | 543.23 | 543.23 | 34,414 | -3.20(-0.59%) |
Sep 16, 2020 | 588.61 | 602.01 | 522.13 | 546.43 | 50,401 | -59.23(-9.78%) |
Sep 15, 2020 | 582.96 | 608.57 | 579.48 | 605.65 | 18,148 | +4.71(+0.78%) |
Sep 14, 2020 | 617.90 | 627.50 | 587.01 | 600.95 | 33,703 | -22.22(-3.57%) |
Sep 11, 2020 | 620.82 | 641.15 | 612.53 | 623.17 | 35,226 | -6.87(-1.09%) |
Sep 10, 2020 | 567.24 | 630.04 | 563.19 | 630.04 | 52,032 | +66.95(+11.89%) |
Sep 09, 2020 | 559.04 | 581.93 | 554.85 | 563.09 | 31,358 | -14.69(-2.54%) |
Sep 08, 2020 | 542.47 | 584.00 | 537.01 | 577.78 | 57,289 | +60.64(+11.73%) |
Sep 04, 2020 | 507.16 | 536.35 | 496.14 | 517.14 | 95,154 | -0.94(-0.18%) |
Sep 03, 2020 | 513.28 | 522.51 | 488.74 | 518.08 | 93,609 | +9.79(+1.93%) |
Sep 02, 2020 | 480.42 | 509.29 | 480.42 | 508.29 | 161,263 | +24.76(+5.12%) |
Sep 01, 2020 | 480.42 | 495.77 | 476.27 | 483.53 | 58,673 | +3.30(+0.69%) |
Aug 31, 2020 | 450.10 | 480.42 | 447.65 | 480.23 | 63,807 | +28.62(+6.34%) |
Aug 28, 2020 | 465.16 | 467.80 | 449.06 | 451.61 | 40,854 | -12.62(-2.72%) |
Aug 27, 2020 | 467.99 | 481.17 | 461.40 | 464.22 | 56,131 | -11.30(-2.38%) |
Aug 26, 2020 | 446.33 | 475.52 | 446.33 | 475.52 | 59,692 | +29.19(+6.54%) |
Aug 25, 2020 | 435.97 | 459.51 | 434.09 | 446.33 | 62,285 | -2.82(-0.63%) |
Aug 24, 2020 | 468.93 | 480.23 | 438.80 | 449.16 | 104,940 | -30.13(-6.29%) |
Aug 21, 2020 | 470.81 | 484.94 | 466.11 | 479.29 | 62,760 | +15.07(+3.25%) |
Aug 20, 2020 | 450.10 | 465.16 | 444.37 | 464.22 | 61,530 | +28.25(+6.48%) |
Aug 19, 2020 | 430.32 | 438.33 | 421.93 | 435.97 | 41,245 | +6.59(+1.54%) |
Aug 18, 2020 | 419.97 | 432.21 | 411.49 | 429.38 | 41,357 | +16.01(+3.87%) |
Aug 17, 2020 | 409.61 | 423.73 | 409.61 | 413.38 | 37,223 | +4.71(+1.15%) |
Aug 14, 2020 | 433.15 | 437.86 | 406.79 | 408.67 | 66,939 | -21.66(-5.03%) |
Aug 13, 2020 | 413.38 | 433.15 | 408.67 | 430.32 | 53,873 | +19.77(+4.82%) |
Aug 12, 2020 | 406.78 | 420.91 | 402.07 | 410.55 | 86,774 | -14.12(-3.33%) |
Aug 11, 2020 | 392.66 | 428.44 | 385.13 | 424.67 | 103,143 | +13.18(+3.20%) |
Aug 10, 2020 | 437.86 | 439.74 | 408.67 | 411.49 | 90,828 | -32.96(-7.42%) |
Aug 07, 2020 | 466.11 | 477.40 | 441.62 | 444.45 | 65,079 | -16.95(-3.67%) |
Aug 06, 2020 | 452.92 | 464.22 | 444.45 | 461.40 | 55,690 | +15.07(+3.38%) |
Aug 05, 2020 | 442.56 | 463.28 | 437.86 | 446.33 | 87,550 | -20.72(-4.44%) |
Aug 04, 2020 | 491.53 | 497.18 | 459.51 | 467.05 | 113,274 | -17.89(-3.69%) |
Aug 03, 2020 | 491.53 | 500.95 | 474.58 | 484.94 | 78,518 | -10.36(-2.09%) |
Jul 31, 2020 | 503.77 | 518.73 | 495.30 | 495.30 | 81,679 | +0.00(+0.00%) |
Jul 30, 2020 | 489.65 | 515.07 | 485.88 | 495.30 | 55,922 | +25.42(+5.41%) |
Jul 29, 2020 | 500.00 | 508.48 | 469.87 | 469.87 | 88,955 | -35.78(-7.08%) |
Jul 28, 2020 | 498.12 | 506.60 | 481.17 | 505.65 | 84,827 | +14.12(+2.87%) |
Jul 27, 2020 | 474.58 | 499.06 | 473.64 | 491.53 | 68,952 | +17.89(+3.78%) |
Jul 24, 2020 | 470.81 | 473.64 | 451.04 | 473.64 | 88,953 | +6.59(+1.41%) |
Jul 23, 2020 | 474.58 | 482.11 | 457.63 | 467.05 | 89,608 | +0.00(+0.00%) |
Jul 22, 2020 | 471.76 | 488.70 | 465.16 | 467.05 | 124,888 | +8.47(+1.85%) |
Jul 21, 2020 | 509.42 | 511.30 | 447.27 | 458.57 | 188,151 | -73.45(-13.81%) |
Jul 20, 2020 | 519.78 | 532.96 | 503.77 | 532.02 | 83,117 | +7.53(+1.44%) |
Jul 17, 2020 | 496.24 | 527.31 | 479.29 | 524.49 | 82,838 | +21.66(+4.31%) |
Jul 16, 2020 | 511.30 | 520.72 | 482.11 | 502.83 | 98,226 | +5.65(+1.14%) |
Jul 15, 2020 | 501.89 | 526.37 | 493.41 | 497.18 | 131,911 | -33.90(-6.38%) |
Jul 14, 2020 | 588.52 | 596.99 | 530.14 | 531.08 | 85,433 | -50.85(-8.74%) |
Jul 13, 2020 | 540.49 | 582.87 | 540.49 | 581.93 | 114,145 | +25.42(+4.57%) |
Jul 10, 2020 | 605.47 | 612.06 | 555.26 | 556.50 | 102,064 | -45.20(-7.51%) |
Jul 09, 2020 | 544.26 | 601.70 | 538.61 | 601.70 | 135,101 | +57.44(+10.55%) |
Jul 08, 2020 | 541.44 | 558.38 | 525.43 | 544.26 | 105,475 | +0.00(+0.00%) |
Jul 07, 2020 | 522.60 | 546.14 | 516.01 | 544.26 | 85,728 | +34.84(+6.84%) |
Jul 06, 2020 | 485.88 | 525.43 | 484.94 | 509.42 | 114,042 | -2.82(-0.55%) |
Jul 02, 2020 | 509.42 | 521.29 | 492.47 | 512.25 | 78,989 | -27.31(-5.06%) |