Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 420.03 | 423.34 | 416.50 | 419.57 | 617,095 | -2.23(-0.53%) |
Nov 27, 2020 | 423.85 | 424.58 | 418.93 | 421.80 | 205,442 | -0.35(-0.08%) |
Nov 26, 2020 | 423.79 | 424.50 | 419.00 | 422.15 | 176,111 | -1.95(-0.46%) |
Nov 25, 2020 | 422.85 | 425.33 | 419.00 | 424.10 | 270,423 | +0.03(+0.01%) |
Nov 24, 2020 | 433.33 | 433.37 | 422.39 | 424.07 | 447,499 | -6.29(-1.46%) |
Nov 23, 2020 | 435.28 | 437.20 | 430.20 | 430.36 | 246,616 | -4.98(-1.14%) |
Nov 20, 2020 | 440.28 | 440.35 | 434.45 | 435.34 | 326,129 | -6.01(-1.36%) |
Nov 19, 2020 | 440.28 | 443.00 | 437.97 | 441.35 | 219,682 | +0.12(+0.03%) |
Nov 18, 2020 | 444.04 | 444.49 | 439.00 | 441.23 | 207,603 | -0.61(-0.14%) |
Nov 17, 2020 | 440.75 | 442.27 | 436.07 | 441.84 | 246,877 | +1.10(+0.25%) |
Nov 16, 2020 | 439.99 | 442.50 | 432.43 | 440.74 | 308,311 | +3.84(+0.88%) |
Nov 13, 2020 | 431.34 | 438.13 | 431.34 | 436.90 | 304,162 | +5.81(+1.35%) |
Nov 12, 2020 | 432.02 | 435.60 | 429.51 | 431.09 | 263,584 | +2.48(+0.58%) |
Nov 11, 2020 | 428.88 | 435.12 | 427.67 | 428.61 | 348,309 | +1.70(+0.40%) |
Nov 10, 2020 | 424.07 | 432.03 | 423.71 | 426.91 | 299,544 | +3.42(+0.81%) |
Nov 09, 2020 | 425.32 | 431.12 | 422.52 | 423.49 | 296,909 | +6.36(+1.52%) |
Nov 06, 2020 | 418.37 | 418.37 | 410.83 | 417.13 | 187,577 | +0.27(+0.06%) |
Nov 05, 2020 | 417.05 | 418.83 | 412.27 | 416.86 | 309,029 | +6.92(+1.69%) |
Nov 04, 2020 | 421.65 | 425.53 | 408.22 | 409.94 | 736,597 | -11.42(-2.71%) |
Nov 03, 2020 | 417.02 | 422.72 | 414.30 | 421.36 | 235,323 | +6.36(+1.53%) |
Nov 02, 2020 | 401.26 | 415.04 | 399.00 | 415.00 | 361,374 | +16.86(+4.23%) |
Oct 30, 2020 | 395.70 | 398.58 | 391.80 | 398.14 | 256,956 | +0.94(+0.24%) |
Oct 29, 2020 | 400.66 | 404.00 | 396.66 | 397.20 | 311,196 | -2.61(-0.65%) |
Oct 28, 2020 | 402.97 | 405.42 | 398.40 | 399.81 | 472,847 | -5.87(-1.45%) |
Oct 27, 2020 | 407.79 | 408.13 | 403.48 | 405.68 | 216,662 | -0.88(-0.22%) |
Oct 26, 2020 | 408.81 | 409.58 | 401.11 | 406.56 | 304,032 | -6.94(-1.68%) |
Oct 23, 2020 | 415.71 | 417.47 | 410.25 | 413.50 | 220,843 | -1.61(-0.39%) |
Oct 22, 2020 | 413.51 | 417.65 | 411.26 | 415.11 | 279,482 | +0.94(+0.23%) |
Oct 21, 2020 | 417.05 | 422.87 | 414.17 | 414.17 | 552,132 | -5.99(-1.43%) |
Oct 20, 2020 | 425.50 | 427.74 | 415.31 | 420.16 | 434,687 | -5.55(-1.30%) |
Oct 19, 2020 | 428.78 | 430.16 | 424.41 | 425.71 | 278,622 | -3.03(-0.71%) |
Oct 16, 2020 | 431.76 | 432.27 | 427.80 | 428.74 | 285,832 | -1.01(-0.24%) |
Oct 15, 2020 | 421.48 | 429.88 | 420.70 | 429.75 | 270,628 | +6.56(+1.55%) |
Oct 14, 2020 | 417.57 | 424.39 | 416.90 | 423.19 | 223,404 | +6.38(+1.53%) |
Oct 13, 2020 | 412.32 | 419.29 | 412.32 | 416.81 | 403,008 | +4.70(+1.14%) |
Oct 09, 2020 | 412.11 | 412.11 | 412.11 | 0 | +3.05(+0.75%) | |
Oct 08, 2020 | 412.96 | 413.82 | 407.85 | 409.06 | 521,425 | -1.89(-0.46%) |
Oct 07, 2020 | 402.22 | 412.52 | 402.22 | 410.95 | 252,727 | +9.81(+2.45%) |
Oct 06, 2020 | 406.08 | 407.73 | 399.51 | 401.14 | 285,501 | -4.06(-1.00%) |
Oct 05, 2020 | 405.28 | 407.27 | 403.23 | 405.20 | 536,475 | +0.95(+0.24%) |
Oct 02, 2020 | 396.35 | 404.83 | 396.35 | 404.25 | 246,306 | +3.15(+0.79%) |
Oct 01, 2020 | 406.83 | 408.08 | 399.90 | 401.10 | 384,468 | -3.95(-0.98%) |
Sep 30, 2020 | 407.21 | 410.19 | 403.38 | 405.05 | 486,256 | -2.13(-0.52%) |
Sep 29, 2020 | 403.82 | 407.91 | 401.88 | 407.18 | 184,794 | +3.53(+0.87%) |
Sep 28, 2020 | 406.31 | 409.00 | 402.06 | 403.65 | 713,448 | +1.24(+0.31%) |
Sep 25, 2020 | 401.65 | 403.88 | 399.50 | 402.41 | 223,787 | +1.66(+0.41%) |
Sep 24, 2020 | 398.52 | 402.88 | 396.48 | 400.75 | 249,201 | +1.53(+0.38%) |
Sep 23, 2020 | 404.02 | 406.01 | 398.29 | 399.22 | 200,881 | -1.50(-0.37%) |
Sep 22, 2020 | 396.69 | 401.93 | 394.37 | 400.72 | 155,813 | +5.51(+1.39%) |
Sep 21, 2020 | 392.52 | 395.21 | 387.05 | 395.21 | 235,011 | -1.75(-0.44%) |
Sep 18, 2020 | 401.79 | 405.00 | 396.68 | 396.96 | 825,282 | -1.99(-0.50%) |
Sep 17, 2020 | 390.16 | 404.75 | 390.16 | 398.95 | 364,196 | +1.07(+0.27%) |
Sep 16, 2020 | 405.20 | 408.99 | 397.88 | 397.88 | 273,740 | -7.97(-1.96%) |
Sep 15, 2020 | 405.00 | 410.64 | 404.88 | 405.85 | 406,192 | +3.43(+0.85%) |
Sep 14, 2020 | 396.45 | 403.55 | 396.29 | 402.42 | 304,141 | +6.03(+1.52%) |
Sep 11, 2020 | 391.09 | 397.70 | 389.66 | 396.39 | 286,255 | +5.96(+1.53%) |
Sep 10, 2020 | 389.00 | 391.05 | 388.30 | 390.43 | 407,718 | +2.77(+0.71%) |
Sep 09, 2020 | 383.45 | 390.40 | 381.46 | 387.66 | 297,155 | +8.02(+2.11%) |
Sep 08, 2020 | 377.40 | 384.90 | 373.30 | 379.64 | 749,435 | +0.51(+0.13%) |
Sep 04, 2020 | 379.13 | 379.13 | 379.13 | 0 | -4.92(-1.28%) | |
Sep 03, 2020 | 386.87 | 389.00 | 381.75 | 384.05 | 214,337 | -2.82(-0.73%) |
Sep 02, 2020 | 389.26 | 390.75 | 385.68 | 386.87 | 233,138 | +0.11(+0.03%) |