Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 383.58 | 384.42 | 374.50 | 377.94 | 333,166 | -8.30(-2.15%) |
Nov 27, 2020 | 387.69 | 388.18 | 382.87 | 386.24 | 56,900 | -1.92(-0.49%) |
Nov 25, 2020 | 390.03 | 390.03 | 383.21 | 388.16 | 108,900 | -4.17(-1.06%) |
Nov 24, 2020 | 389.38 | 394.06 | 384.75 | 392.33 | 201,322 | +8.47(+2.21%) |
Nov 23, 2020 | 385.20 | 385.63 | 381.05 | 383.86 | 147,194 | +1.84(+0.48%) |
Nov 20, 2020 | 390.60 | 390.60 | 380.15 | 382.02 | 167,000 | -8.80(-2.25%) |
Nov 19, 2020 | 388.76 | 391.84 | 384.22 | 390.82 | 129,209 | -1.05(-0.27%) |
Nov 18, 2020 | 395.61 | 398.68 | 389.55 | 391.87 | 139,674 | -2.30(-0.58%) |
Nov 17, 2020 | 385.96 | 395.87 | 382.82 | 394.17 | 202,589 | +3.29(+0.84%) |
Nov 16, 2020 | 389.99 | 393.02 | 381.39 | 390.88 | 261,125 | +11.57(+3.05%) |
Nov 13, 2020 | 370.55 | 380.62 | 368.00 | 379.31 | 203,200 | +12.52(+3.41%) |
Nov 12, 2020 | 363.38 | 367.14 | 356.66 | 366.79 | 167,634 | -0.46(-0.13%) |
Nov 11, 2020 | 372.71 | 372.71 | 360.85 | 367.25 | 134,329 | -2.47(-0.67%) |
Nov 10, 2020 | 366.23 | 374.61 | 365.37 | 369.72 | 173,150 | +5.60(+1.54%) |
Nov 09, 2020 | 358.87 | 373.43 | 349.39 | 364.12 | 316,478 | +27.29(+8.10%) |
Nov 06, 2020 | 336.00 | 342.90 | 333.62 | 336.83 | 107,800 | +0.62(+0.18%) |
Nov 05, 2020 | 334.31 | 342.19 | 334.31 | 336.21 | 102,431 | +4.39(+1.32%) |
Nov 04, 2020 | 329.06 | 338.36 | 325.60 | 331.82 | 162,156 | +4.84(+1.48%) |
Nov 03, 2020 | 319.05 | 329.82 | 316.56 | 326.98 | 144,361 | +13.60(+4.34%) |
Nov 02, 2020 | 314.94 | 317.14 | 309.30 | 313.38 | 231,719 | +4.23(+1.37%) |
Oct 30, 2020 | 307.92 | 314.00 | 304.58 | 309.15 | 142,900 | -0.21(-0.07%) |
Oct 29, 2020 | 305.24 | 311.63 | 304.18 | 309.36 | 148,494 | +2.41(+0.79%) |
Oct 28, 2020 | 310.73 | 314.98 | 306.39 | 306.95 | 198,659 | -8.72(-2.76%) |
Oct 27, 2020 | 324.82 | 326.50 | 315.49 | 315.67 | 182,753 | -11.02(-3.37%) |
Oct 26, 2020 | 336.64 | 338.15 | 324.98 | 326.69 | 162,813 | -13.77(-4.04%) |
Oct 23, 2020 | 340.18 | 341.32 | 337.31 | 340.46 | 126,600 | +3.62(+1.07%) |
Oct 22, 2020 | 330.36 | 337.23 | 328.64 | 336.84 | 152,622 | +8.24(+2.51%) |
Oct 21, 2020 | 340.00 | 344.85 | 327.14 | 328.60 | 302,031 | -10.86(-3.20%) |
Oct 20, 2020 | 336.56 | 341.80 | 336.18 | 339.46 | 216,813 | +5.16(+1.54%) |
Oct 19, 2020 | 333.80 | 338.92 | 331.53 | 334.30 | 202,854 | +1.10(+0.33%) |
Oct 16, 2020 | 330.00 | 335.24 | 328.82 | 333.20 | 207,600 | +5.53(+1.69%) |
Oct 15, 2020 | 317.52 | 328.11 | 317.01 | 327.67 | 160,885 | +4.71(+1.46%) |
Oct 14, 2020 | 319.75 | 329.05 | 319.75 | 322.96 | 112,009 | +2.94(+0.92%) |
Oct 13, 2020 | 324.67 | 326.08 | 318.67 | 320.02 | 208,237 | -7.51(-2.29%) |
Oct 12, 2020 | 326.32 | 328.97 | 325.34 | 327.53 | 120,523 | +2.39(+0.74%) |
Oct 09, 2020 | 328.61 | 328.91 | 324.50 | 325.14 | 110,800 | -0.36(-0.11%) |
Oct 08, 2020 | 317.71 | 325.72 | 317.66 | 325.50 | 109,142 | +7.63(+2.40%) |
Oct 07, 2020 | 317.23 | 319.86 | 315.30 | 317.87 | 222,700 | +3.00(+0.95%) |
Oct 06, 2020 | 318.36 | 322.28 | 313.11 | 314.87 | 211,612 | -0.65(-0.21%) |
Oct 05, 2020 | 313.44 | 317.62 | 313.36 | 315.52 | 131,949 | +5.71(+1.84%) |
Oct 02, 2020 | 303.19 | 312.79 | 301.76 | 309.81 | 114,700 | +2.06(+0.67%) |
Oct 01, 2020 | 312.66 | 314.80 | 307.22 | 307.75 | 168,523 | -2.46(-0.79%) |
Sep 30, 2020 | 313.11 | 315.42 | 307.61 | 310.21 | 286,636 | -1.73(-0.55%) |
Sep 29, 2020 | 313.93 | 315.06 | 310.38 | 311.94 | 133,450 | -3.45(-1.09%) |
Sep 28, 2020 | 317.10 | 320.14 | 315.11 | 315.39 | 185,693 | +3.41(+1.09%) |
Sep 25, 2020 | 306.56 | 312.74 | 304.23 | 311.98 | 162,500 | +2.56(+0.83%) |
Sep 24, 2020 | 308.94 | 313.62 | 304.54 | 309.42 | 139,339 | +0.31(+0.10%) |
Sep 23, 2020 | 317.10 | 319.88 | 308.80 | 309.11 | 140,217 | -7.71(-2.43%) |
Sep 22, 2020 | 313.21 | 318.10 | 312.34 | 316.82 | 142,966 | +4.23(+1.35%) |
Sep 21, 2020 | 320.85 | 320.85 | 311.36 | 312.59 | 201,105 | -12.48(-3.84%) |
Sep 18, 2020 | 323.10 | 326.88 | 322.20 | 325.07 | 344,900 | +0.41(+0.13%) |
Sep 17, 2020 | 320.93 | 326.34 | 316.28 | 324.66 | 215,515 | +2.85(+0.89%) |
Sep 16, 2020 | 320.94 | 326.43 | 319.79 | 321.81 | 212,045 | +2.25(+0.70%) |
Sep 15, 2020 | 321.00 | 324.28 | 318.55 | 319.56 | 200,669 | -2.18(-0.68%) |
Sep 14, 2020 | 316.76 | 324.37 | 316.40 | 321.74 | 157,230 | +8.53(+2.72%) |
Sep 11, 2020 | 309.75 | 315.59 | 307.99 | 313.21 | 144,100 | +5.21(+1.69%) |
Sep 10, 2020 | 314.39 | 315.21 | 306.45 | 308.00 | 270,652 | -4.47(-1.43%) |
Sep 09, 2020 | 316.58 | 317.02 | 311.52 | 312.47 | 249,580 | -0.42(-0.13%) |
Sep 08, 2020 | 314.64 | 316.50 | 310.00 | 312.89 | 229,703 | -5.18(-1.63%) |
Sep 04, 2020 | 321.34 | 322.75 | 313.30 | 318.07 | 250,100 | -0.66(-0.21%) |
Sep 03, 2020 | 323.95 | 325.62 | 315.32 | 318.73 | 273,876 | -4.07(-1.26%) |
Sep 02, 2020 | 316.50 | 323.24 | 313.98 | 322.80 | 251,339 | +7.91(+2.51%) |