Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 281.12 | 290.72 | 274.40 | 274.88 | 1,770,592 | -5.28(-1.88%) |
Nov 27, 2020 | 276.00 | 282.21 | 273.60 | 280.16 | 1,030,912 | +1.92(+0.69%) |
Nov 25, 2020 | 289.12 | 292.96 | 277.76 | 278.24 | 1,558,787 | -10.56(-3.66%) |
Nov 24, 2020 | 287.68 | 293.76 | 287.04 | 288.80 | 2,105,007 | -4.96(-1.69%) |
Nov 23, 2020 | 293.60 | 299.68 | 288.64 | 293.76 | 2,019,442 | -3.84(-1.29%) |
Nov 20, 2020 | 297.92 | 298.88 | 291.84 | 297.60 | 1,811,012 | -0.64(-0.21%) |
Nov 19, 2020 | 300.64 | 305.12 | 293.28 | 298.24 | 1,771,434 | -3.20(-1.06%) |
Nov 18, 2020 | 289.76 | 304.00 | 286.72 | 301.44 | 2,275,389 | +8.64(+2.95%) |
Nov 17, 2020 | 303.84 | 305.60 | 292.16 | 292.80 | 2,040,053 | -3.84(-1.29%) |
Nov 16, 2020 | 297.76 | 308.80 | 296.64 | 296.64 | 2,020,034 | -8.64(-2.83%) |
Nov 13, 2020 | 314.40 | 314.72 | 300.00 | 305.28 | 2,369,712 | -20.00(-6.15%) |
Nov 12, 2020 | 308.48 | 332.00 | 305.12 | 325.28 | 4,180,165 | +21.44(+7.06%) |
Nov 11, 2020 | 306.40 | 310.40 | 298.08 | 303.84 | 2,042,710 | -7.68(-2.47%) |
Nov 10, 2020 | 313.12 | 324.80 | 310.72 | 311.52 | 2,119,403 | -9.60(-2.99%) |
Nov 09, 2020 | 305.28 | 321.76 | 291.52 | 321.12 | 3,740,988 | -7.20(-2.19%) |
Nov 06, 2020 | 348.80 | 349.12 | 328.16 | 328.32 | 2,662,856 | -23.36(-6.64%) |
Nov 05, 2020 | 346.24 | 355.68 | 343.04 | 351.68 | 2,267,636 | -5.92(-1.66%) |
Nov 04, 2020 | 376.00 | 376.96 | 355.20 | 357.60 | 4,064,087 | -34.56(-8.81%) |
Nov 03, 2020 | 402.40 | 404.96 | 387.04 | 392.16 | 2,402,107 | -22.88(-5.51%) |
Nov 02, 2020 | 405.28 | 420.80 | 404.00 | 415.04 | 2,590,724 | -9.44(-2.22%) |
Oct 30, 2020 | 418.88 | 432.16 | 412.32 | 424.48 | 2,504,275 | +12.48(+3.03%) |
Oct 29, 2020 | 434.72 | 443.36 | 399.04 | 412.00 | 2,935,716 | -31.68(-7.14%) |
Oct 28, 2020 | 417.60 | 444.32 | 412.32 | 443.68 | 4,819,949 | +55.36(+14.26%) |
Oct 27, 2020 | 386.72 | 395.04 | 380.00 | 388.32 | 2,128,806 | +1.60(+0.41%) |
Oct 26, 2020 | 363.20 | 393.12 | 359.52 | 386.72 | 3,171,047 | +32.00(+9.02%) |
Oct 23, 2020 | 352.96 | 362.56 | 352.32 | 354.72 | 1,182,825 | +0.32(+0.09%) |
Oct 22, 2020 | 362.24 | 365.44 | 351.04 | 354.40 | 1,416,370 | -8.48(-2.34%) |
Oct 21, 2020 | 369.60 | 374.56 | 360.48 | 362.88 | 1,692,520 | -8.80(-2.37%) |
Oct 20, 2020 | 369.28 | 373.76 | 365.92 | 371.68 | 1,858,693 | -0.16(-0.04%) |
Oct 19, 2020 | 354.40 | 374.08 | 353.76 | 371.84 | 1,736,564 | +15.52(+4.36%) |
Oct 16, 2020 | 353.28 | 356.32 | 347.84 | 356.32 | 1,464,956 | +2.56(+0.72%) |
Oct 15, 2020 | 366.56 | 369.60 | 352.64 | 353.76 | 2,035,554 | +3.04(+0.87%) |
Oct 14, 2020 | 351.20 | 356.16 | 345.28 | 350.72 | 1,850,071 | -3.68(-1.04%) |
Oct 13, 2020 | 353.60 | 361.44 | 351.36 | 354.40 | 1,460,990 | +4.80(+1.37%) |
Oct 12, 2020 | 350.40 | 356.64 | 348.48 | 349.60 | 1,951,988 | -7.04(-1.97%) |
Oct 09, 2020 | 364.96 | 365.12 | 356.48 | 356.64 | 1,820,875 | -13.60(-3.67%) |
Oct 08, 2020 | 387.36 | 389.60 | 375.36 | 370.24 | 1,575,958 | -21.60(-5.51%) |
Oct 07, 2020 | 397.28 | 398.88 | 388.96 | 391.84 | 1,211,597 | -13.28(-3.28%) |
Oct 06, 2020 | 396.16 | 408.64 | 388.64 | 405.12 | 2,172,189 | +5.60(+1.40%) |
Oct 05, 2020 | 408.48 | 412.80 | 396.32 | 399.52 | 1,300,581 | -12.96(-3.14%) |
Oct 02, 2020 | 420.96 | 422.08 | 404.64 | 412.48 | 1,870,900 | +12.32(+3.08%) |
Oct 01, 2020 | 393.76 | 406.40 | 393.76 | 400.16 | 1,508,428 | +1.76(+0.44%) |
Sep 30, 2020 | 393.76 | 402.88 | 388.64 | 398.40 | 1,604,403 | -0.64(-0.16%) |
Sep 29, 2020 | 407.52 | 408.00 | 392.96 | 399.04 | 1,418,395 | -6.72(-1.66%) |
Sep 28, 2020 | 405.28 | 410.40 | 404.16 | 405.76 | 1,140,465 | -2.88(-0.70%) |
Sep 25, 2020 | 419.52 | 422.72 | 406.08 | 408.64 | 1,477,012 | -10.40(-2.48%) |
Sep 24, 2020 | 427.68 | 432.00 | 411.84 | 419.04 | 1,712,705 | -8.16(-1.91%) |
Sep 23, 2020 | 404.32 | 427.52 | 402.40 | 427.20 | 1,823,679 | +21.44(+5.28%) |
Sep 22, 2020 | 401.92 | 416.64 | 401.76 | 405.76 | 1,452,265 | +3.20(+0.79%) |
Sep 21, 2020 | 406.40 | 426.40 | 400.80 | 402.56 | 2,490,560 | +12.64(+3.24%) |
Sep 18, 2020 | 387.36 | 399.68 | 378.72 | 389.92 | 2,163,606 | -0.32(-0.08%) |
Sep 17, 2020 | 411.68 | 412.96 | 388.48 | 390.24 | 1,942,645 | -9.12(-2.28%) |
Sep 16, 2020 | 397.92 | 400.00 | 388.32 | 399.36 | 1,860,846 | -1.12(-0.28%) |
Sep 15, 2020 | 397.12 | 407.84 | 395.04 | 400.48 | 1,589,974 | -0.64(-0.16%) |
Sep 14, 2020 | 402.72 | 407.20 | 395.36 | 401.12 | 1,891,064 | -7.20(-1.76%) |
Sep 11, 2020 | 422.24 | 434.88 | 407.84 | 408.32 | 2,661,481 | -25.76(-5.93%) |
Sep 10, 2020 | 425.44 | 444.48 | 421.76 | 434.08 | 2,449,028 | +4.80(+1.12%) |
Sep 09, 2020 | 440.96 | 445.60 | 421.60 | 429.28 | 2,368,239 | -23.20(-5.13%) |
Sep 08, 2020 | 499.84 | 504.00 | 450.56 | 452.48 | 3,991,033 | -10.24(-2.21%) |
Sep 04, 2020 | 494.56 | 545.28 | 456.64 | 462.72 | 6,930,806 | -55.52(-10.71%) |
Sep 03, 2020 | 453.12 | 524.16 | 436.80 | 518.24 | 7,429,252 | +71.20(+15.93%) |
Sep 02, 2020 | 435.84 | 451.68 | 434.08 | 447.04 | 2,531,336 | +11.20(+2.57%) |