Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 658.28 | 663.10 | 652.50 | 654.71 | 1,088,973 | -2.56(-0.39%) |
Nov 27, 2020 | 657.76 | 662.13 | 648.92 | 657.27 | 500,500 | +6.55(+1.01%) |
Nov 25, 2020 | 655.84 | 661.80 | 644.37 | 650.72 | 938,545 | +1.09(+0.17%) |
Nov 24, 2020 | 670.81 | 671.65 | 647.46 | 649.63 | 1,298,420 | -17.90(-2.68%) |
Nov 23, 2020 | 682.30 | 687.75 | 665.58 | 667.53 | 552,881 | -15.63(-2.29%) |
Nov 20, 2020 | 687.72 | 696.49 | 680.75 | 683.17 | 573,721 | -2.32(-0.34%) |
Nov 19, 2020 | 692.18 | 692.18 | 682.82 | 685.48 | 473,785 | -3.50(-0.51%) |
Nov 18, 2020 | 701.72 | 711.29 | 688.09 | 688.98 | 701,806 | -15.82(-2.24%) |
Nov 17, 2020 | 704.27 | 708.39 | 697.90 | 704.80 | 545,941 | -1.17(-0.17%) |
Nov 16, 2020 | 712.97 | 714.75 | 688.31 | 705.98 | 433,122 | -5.35(-0.75%) |
Nov 13, 2020 | 714.87 | 716.46 | 706.18 | 711.32 | 336,165 | +0.47(+0.07%) |
Nov 12, 2020 | 717.22 | 717.31 | 705.26 | 710.86 | 417,277 | -0.50(-0.07%) |
Nov 11, 2020 | 686.00 | 716.22 | 683.45 | 711.36 | 593,378 | +31.86(+4.69%) |
Nov 10, 2020 | 694.79 | 695.49 | 669.46 | 679.50 | 823,774 | -15.37(-2.21%) |
Nov 09, 2020 | 752.32 | 755.46 | 692.37 | 694.87 | 911,649 | -47.85(-6.44%) |
Nov 06, 2020 | 739.29 | 745.41 | 730.43 | 742.72 | 504,195 | +12.47(+1.71%) |
Nov 05, 2020 | 738.62 | 743.61 | 729.03 | 730.25 | 358,557 | +3.52(+0.48%) |
Nov 04, 2020 | 709.96 | 735.81 | 709.37 | 726.73 | 389,091 | +23.38(+3.32%) |
Nov 03, 2020 | 694.30 | 706.20 | 690.34 | 703.35 | 335,588 | +13.05(+1.89%) |
Nov 02, 2020 | 692.10 | 699.35 | 682.37 | 690.30 | 456,171 | +6.62(+0.97%) |
Oct 30, 2020 | 683.88 | 691.60 | 673.04 | 683.68 | 442,053 | -8.83(-1.27%) |
Oct 29, 2020 | 717.80 | 717.80 | 689.80 | 692.50 | 614,033 | -14.39(-2.04%) |
Oct 28, 2020 | 713.55 | 721.49 | 705.90 | 706.89 | 521,436 | -16.12(-2.23%) |
Oct 27, 2020 | 728.14 | 728.14 | 717.21 | 723.01 | 330,044 | +2.65(+0.37%) |
Oct 26, 2020 | 726.46 | 726.46 | 712.90 | 720.36 | 313,659 | -6.12(-0.84%) |
Oct 23, 2020 | 727.39 | 730.28 | 719.46 | 726.49 | 404,404 | -0.49(-0.07%) |
Oct 22, 2020 | 753.69 | 756.78 | 725.84 | 726.97 | 449,109 | -23.94(-3.19%) |
Oct 21, 2020 | 750.56 | 754.44 | 745.65 | 750.92 | 328,960 | -1.66(-0.22%) |
Oct 20, 2020 | 758.04 | 760.45 | 747.96 | 752.58 | 320,942 | -4.73(-0.62%) |
Oct 19, 2020 | 766.79 | 769.25 | 755.77 | 757.31 | 303,752 | -7.19(-0.94%) |
Oct 16, 2020 | 763.17 | 773.02 | 759.26 | 764.50 | 347,396 | +2.67(+0.35%) |
Oct 15, 2020 | 761.06 | 768.53 | 758.69 | 761.83 | 272,907 | -2.40(-0.31%) |
Oct 14, 2020 | 770.30 | 774.25 | 759.75 | 764.23 | 505,788 | -8.14(-1.05%) |
Oct 13, 2020 | 783.74 | 783.74 | 768.56 | 772.38 | 326,705 | -8.31(-1.06%) |
Oct 12, 2020 | 778.71 | 785.15 | 770.35 | 780.69 | 322,508 | +5.28(+0.68%) |
Oct 09, 2020 | 780.01 | 780.01 | 771.85 | 775.40 | 381,408 | +4.63(+0.60%) |
Oct 08, 2020 | 750.81 | 781.24 | 745.63 | 770.78 | 655,745 | +19.77(+2.63%) |
Oct 07, 2020 | 739.38 | 753.36 | 738.25 | 751.01 | 371,346 | +11.62(+1.57%) |
Oct 06, 2020 | 736.20 | 745.10 | 724.59 | 739.39 | 422,130 | +2.40(+0.33%) |
Oct 05, 2020 | 727.20 | 737.00 | 713.19 | 736.99 | 322,066 | +9.59(+1.32%) |
Oct 02, 2020 | 714.66 | 729.09 | 710.88 | 727.39 | 477,669 | +9.02(+1.26%) |
Oct 01, 2020 | 714.55 | 721.42 | 706.85 | 718.37 | 404,487 | +7.69(+1.08%) |
Sep 30, 2020 | 717.64 | 720.07 | 703.72 | 710.69 | 472,918 | -3.11(-0.44%) |
Sep 29, 2020 | 715.06 | 718.61 | 710.96 | 713.80 | 310,673 | -1.26(-0.18%) |
Sep 28, 2020 | 717.08 | 721.25 | 711.02 | 715.06 | 356,254 | +12.61(+1.80%) |
Sep 25, 2020 | 684.97 | 702.79 | 684.33 | 702.45 | 268,569 | +16.45(+2.40%) |
Sep 24, 2020 | 686.51 | 696.38 | 683.16 | 686.00 | 371,054 | +2.86(+0.42%) |
Sep 23, 2020 | 681.95 | 705.07 | 681.95 | 683.14 | 339,559 | -18.07(-2.58%) |
Sep 22, 2020 | 694.28 | 707.13 | 694.28 | 701.22 | 349,979 | +4.16(+0.60%) |
Sep 21, 2020 | 701.22 | 702.45 | 682.53 | 697.06 | 374,306 | -6.10(-0.87%) |
Sep 18, 2020 | 705.65 | 708.55 | 698.10 | 703.15 | 450,502 | -3.35(-0.47%) |
Sep 17, 2020 | 713.84 | 716.66 | 696.28 | 706.50 | 315,031 | -10.93(-1.52%) |
Sep 16, 2020 | 728.15 | 732.43 | 716.67 | 717.43 | 282,940 | -1.04(-0.14%) |
Sep 15, 2020 | 709.70 | 723.00 | 709.70 | 718.47 | 233,152 | +11.60(+1.64%) |
Sep 14, 2020 | 702.80 | 711.67 | 698.41 | 706.86 | 297,723 | +7.71(+1.10%) |
Sep 11, 2020 | 698.51 | 701.93 | 689.97 | 699.15 | 237,444 | +4.60(+0.66%) |
Sep 10, 2020 | 703.30 | 704.78 | 693.74 | 694.55 | 293,945 | -9.86(-1.40%) |
Sep 09, 2020 | 700.28 | 711.39 | 697.98 | 704.41 | 342,815 | +11.56(+1.67%) |
Sep 08, 2020 | 695.22 | 704.43 | 690.07 | 692.85 | 387,857 | -10.41(-1.48%) |
Sep 04, 2020 | 712.48 | 717.49 | 689.87 | 703.25 | 427,614 | -9.60(-1.35%) |
Sep 03, 2020 | 738.27 | 741.82 | 705.62 | 712.86 | 481,123 | -34.74(-4.65%) |
Sep 02, 2020 | 735.81 | 749.82 | 726.12 | 747.60 | 573,108 | +9.17(+1.24%) |