Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 288.38 | 289.42 | 282.56 | 285.51 | 1,222,288 | -3.56(-1.23%) |
Nov 27, 2020 | 294.12 | 294.36 | 288.38 | 289.07 | 502,864 | -4.52(-1.54%) |
Nov 25, 2020 | 291.52 | 295.35 | 289.44 | 293.59 | 743,030 | +2.14(+0.74%) |
Nov 24, 2020 | 291.00 | 294.86 | 290.05 | 291.44 | 976,966 | +3.28(+1.14%) |
Nov 23, 2020 | 290.74 | 292.60 | 287.23 | 288.16 | 722,046 | +0.07(+0.02%) |
Nov 20, 2020 | 290.41 | 291.66 | 286.95 | 288.10 | 826,204 | -2.88(-0.99%) |
Nov 19, 2020 | 292.61 | 293.22 | 288.57 | 290.97 | 753,131 | -1.05(-0.36%) |
Nov 18, 2020 | 295.92 | 297.50 | 291.75 | 292.03 | 1,262,639 | -1.91(-0.65%) |
Nov 17, 2020 | 291.77 | 296.86 | 291.13 | 293.94 | 791,848 | -0.09(-0.03%) |
Nov 16, 2020 | 296.52 | 296.71 | 292.80 | 294.03 | 590,388 | +0.96(+0.33%) |
Nov 13, 2020 | 289.66 | 294.40 | 288.75 | 293.07 | 524,780 | +5.15(+1.79%) |
Nov 12, 2020 | 289.58 | 290.32 | 284.26 | 287.92 | 784,274 | -3.51(-1.20%) |
Nov 11, 2020 | 296.13 | 296.14 | 287.72 | 291.43 | 628,242 | -4.28(-1.45%) |
Nov 10, 2020 | 284.63 | 297.95 | 283.45 | 295.70 | 1,008,859 | +12.44(+4.39%) |
Nov 09, 2020 | 297.89 | 298.61 | 282.13 | 283.26 | 1,842,162 | -0.08(-0.03%) |
Nov 06, 2020 | 287.46 | 287.65 | 278.89 | 283.34 | 1,006,910 | -5.68(-1.96%) |
Nov 05, 2020 | 297.57 | 298.31 | 287.76 | 289.02 | 1,499,948 | -7.75(-2.61%) |
Nov 04, 2020 | 291.46 | 304.87 | 290.52 | 296.77 | 1,791,119 | +10.17(+3.55%) |
Nov 03, 2020 | 281.41 | 288.75 | 281.41 | 286.59 | 919,868 | +7.70(+2.76%) |
Nov 02, 2020 | 276.87 | 281.10 | 275.24 | 278.89 | 906,281 | +6.40(+2.35%) |
Oct 30, 2020 | 273.48 | 276.35 | 268.08 | 272.49 | 1,305,143 | -2.42(-0.88%) |
Oct 29, 2020 | 275.05 | 279.89 | 273.83 | 274.91 | 1,340,741 | -1.19(-0.43%) |
Oct 28, 2020 | 281.67 | 286.06 | 275.99 | 276.10 | 1,299,106 | -7.95(-2.80%) |
Oct 27, 2020 | 290.21 | 290.53 | 284.01 | 284.05 | 1,150,542 | -7.26(-2.49%) |
Oct 26, 2020 | 287.14 | 293.67 | 283.66 | 291.31 | 1,396,215 | +1.33(+0.46%) |
Oct 23, 2020 | 286.91 | 291.05 | 285.82 | 289.99 | 1,184,105 | +5.12(+1.80%) |
Oct 22, 2020 | 290.77 | 295.87 | 284.87 | 284.87 | 1,476,138 | -5.06(-1.74%) |
Oct 21, 2020 | 289.62 | 291.31 | 287.62 | 289.93 | 882,650 | -0.64(-0.22%) |
Oct 20, 2020 | 294.98 | 295.00 | 289.85 | 290.57 | 836,115 | -2.14(-0.73%) |
Oct 19, 2020 | 297.14 | 299.82 | 292.23 | 292.71 | 824,603 | -4.62(-1.55%) |
Oct 16, 2020 | 297.08 | 300.61 | 296.69 | 297.33 | 1,482,232 | +1.33(+0.45%) |
Oct 15, 2020 | 294.78 | 297.35 | 293.57 | 296.00 | 908,320 | -0.07(-0.02%) |
Oct 14, 2020 | 292.81 | 298.61 | 292.78 | 296.06 | 1,191,079 | +2.15(+0.73%) |
Oct 13, 2020 | 296.26 | 299.39 | 293.21 | 293.91 | 676,877 | -3.75(-1.26%) |
Oct 12, 2020 | 295.71 | 299.75 | 294.49 | 297.66 | 887,632 | +1.23(+0.42%) |
Oct 09, 2020 | 300.87 | 303.19 | 294.88 | 296.43 | 1,287,594 | -4.14(-1.38%) |
Oct 08, 2020 | 295.43 | 300.70 | 295.43 | 300.56 | 634,829 | +5.44(+1.84%) |
Oct 07, 2020 | 291.84 | 296.70 | 291.84 | 295.12 | 1,084,331 | +4.62(+1.59%) |
Oct 06, 2020 | 301.18 | 301.18 | 290.42 | 290.50 | 1,222,035 | -3.02(-1.03%) |
Oct 05, 2020 | 296.96 | 298.26 | 292.69 | 293.51 | 937,813 | -1.66(-0.56%) |
Oct 02, 2020 | 290.63 | 296.29 | 288.75 | 295.18 | 1,468,725 | +2.01(+0.69%) |
Oct 01, 2020 | 298.37 | 301.85 | 290.86 | 293.17 | 1,795,205 | -3.46(-1.17%) |
Sep 30, 2020 | 306.69 | 307.19 | 293.58 | 296.62 | 1,258,962 | -9.20(-3.01%) |
Sep 29, 2020 | 309.12 | 310.66 | 305.03 | 305.83 | 513,951 | -3.99(-1.29%) |
Sep 28, 2020 | 310.77 | 313.61 | 309.06 | 309.82 | 603,089 | +1.43(+0.46%) |
Sep 25, 2020 | 304.75 | 309.87 | 303.62 | 308.39 | 687,298 | +3.08(+1.01%) |
Sep 24, 2020 | 307.90 | 309.05 | 301.96 | 305.30 | 611,841 | -3.14(-1.02%) |
Sep 23, 2020 | 314.45 | 317.16 | 307.00 | 308.44 | 841,068 | -4.46(-1.42%) |
Sep 22, 2020 | 307.75 | 313.52 | 307.36 | 312.90 | 693,399 | +6.50(+2.12%) |
Sep 21, 2020 | 317.72 | 318.31 | 305.01 | 306.40 | 760,530 | -14.68(-4.57%) |
Sep 18, 2020 | 320.76 | 325.21 | 320.76 | 321.08 | 733,777 | -2.20(-0.68%) |
Sep 17, 2020 | 320.73 | 324.81 | 317.86 | 323.28 | 384,255 | +0.35(+0.11%) |
Sep 16, 2020 | 317.08 | 326.15 | 315.66 | 322.93 | 797,931 | +5.12(+1.61%) |
Sep 15, 2020 | 317.37 | 319.62 | 314.71 | 317.81 | 556,790 | -0.40(-0.13%) |
Sep 14, 2020 | 320.37 | 321.23 | 317.46 | 318.21 | 588,014 | -0.40(-0.13%) |
Sep 11, 2020 | 313.14 | 319.83 | 311.87 | 318.62 | 520,419 | +8.33(+2.68%) |
Sep 10, 2020 | 319.45 | 320.65 | 309.71 | 310.29 | 593,857 | -8.83(-2.77%) |
Sep 09, 2020 | 322.19 | 322.26 | 316.53 | 319.11 | 647,477 | +4.56(+1.45%) |
Sep 08, 2020 | 319.57 | 319.57 | 314.23 | 314.55 | 703,455 | -4.20(-1.32%) |
Sep 04, 2020 | 323.42 | 326.31 | 317.17 | 318.76 | 621,461 | -3.01(-0.94%) |
Sep 03, 2020 | 329.68 | 331.06 | 319.59 | 321.77 | 842,205 | -5.76(-1.76%) |
Sep 02, 2020 | 318.56 | 329.31 | 317.81 | 327.53 | 702,655 | +7.50(+2.34%) |