Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 513.70 | 524.05 | 509.05 | 521.77 | 341,500 | +5.12(+0.99%) |
Nov 27, 2020 | 498.41 | 517.70 | 498.41 | 516.65 | 141,054 | +18.91(+3.80%) |
Nov 25, 2020 | 501.72 | 506.52 | 490.73 | 497.74 | 289,446 | -3.98(-0.79%) |
Nov 24, 2020 | 505.30 | 517.71 | 498.92 | 501.72 | 322,272 | -1.40(-0.28%) |
Nov 23, 2020 | 533.37 | 533.53 | 501.29 | 503.12 | 201,217 | -25.38(-4.80%) |
Nov 20, 2020 | 511.10 | 530.57 | 508.12 | 528.50 | 359,199 | +11.53(+2.23%) |
Nov 19, 2020 | 501.05 | 521.63 | 495.23 | 516.97 | 426,988 | +21.25(+4.29%) |
Nov 18, 2020 | 498.62 | 503.99 | 489.78 | 495.72 | 260,146 | -1.77(-0.36%) |
Nov 17, 2020 | 506.09 | 506.09 | 492.59 | 497.49 | 258,347 | -7.65(-1.51%) |
Nov 16, 2020 | 511.33 | 511.33 | 486.42 | 505.13 | 268,036 | -0.91(-0.18%) |
Nov 13, 2020 | 522.27 | 523.95 | 502.92 | 506.04 | 233,541 | -11.50(-2.22%) |
Nov 12, 2020 | 532.49 | 532.66 | 514.65 | 517.54 | 168,946 | -9.77(-1.85%) |
Nov 11, 2020 | 519.00 | 529.45 | 508.10 | 527.31 | 251,464 | +19.23(+3.78%) |
Nov 10, 2020 | 509.11 | 512.81 | 490.10 | 508.09 | 334,983 | -9.48(-1.83%) |
Nov 09, 2020 | 584.32 | 586.87 | 516.80 | 517.57 | 365,625 | -42.33(-7.56%) |
Nov 06, 2020 | 561.58 | 572.72 | 548.42 | 559.90 | 149,993 | -1.92(-0.34%) |
Nov 05, 2020 | 567.37 | 582.70 | 561.33 | 561.82 | 286,093 | +1.21(+0.22%) |
Nov 04, 2020 | 530.98 | 565.70 | 526.94 | 560.61 | 251,340 | +38.89(+7.45%) |
Nov 03, 2020 | 524.87 | 527.63 | 517.58 | 521.72 | 238,084 | +0.87(+0.17%) |
Nov 02, 2020 | 526.28 | 534.37 | 515.80 | 520.85 | 317,305 | -0.06(-0.01%) |
Oct 30, 2020 | 532.02 | 537.79 | 514.87 | 520.91 | 320,262 | -16.44(-3.06%) |
Oct 29, 2020 | 538.22 | 545.60 | 531.95 | 537.35 | 215,300 | -1.12(-0.21%) |
Oct 28, 2020 | 548.86 | 548.86 | 530.66 | 538.47 | 308,484 | -15.45(-2.79%) |
Oct 27, 2020 | 526.83 | 556.44 | 521.89 | 553.92 | 304,786 | +24.83(+4.69%) |
Oct 26, 2020 | 539.66 | 540.40 | 523.63 | 529.09 | 203,480 | -11.21(-2.08%) |
Oct 23, 2020 | 548.12 | 549.54 | 534.96 | 540.30 | 179,785 | -8.18(-1.49%) |
Oct 22, 2020 | 543.94 | 553.39 | 540.01 | 548.48 | 229,308 | +8.98(+1.66%) |
Oct 21, 2020 | 537.28 | 551.19 | 535.14 | 539.50 | 182,930 | +7.82(+1.47%) |
Oct 20, 2020 | 524.93 | 539.73 | 523.15 | 531.68 | 239,209 | +10.37(+1.99%) |
Oct 19, 2020 | 523.48 | 531.21 | 519.43 | 521.31 | 162,825 | +1.15(+0.22%) |
Oct 16, 2020 | 525.27 | 529.42 | 517.62 | 520.15 | 194,681 | -2.33(-0.45%) |
Oct 15, 2020 | 513.29 | 525.99 | 511.03 | 522.49 | 180,864 | +4.88(+0.94%) |
Oct 14, 2020 | 522.99 | 528.06 | 516.48 | 517.60 | 148,421 | -4.50(-0.86%) |
Oct 13, 2020 | 516.29 | 524.30 | 516.29 | 522.11 | 211,494 | +7.60(+1.48%) |
Oct 12, 2020 | 507.78 | 518.49 | 505.73 | 514.51 | 202,441 | +9.84(+1.95%) |
Oct 09, 2020 | 502.55 | 506.80 | 502.09 | 504.67 | 114,616 | +3.51(+0.70%) |
Oct 08, 2020 | 495.93 | 502.12 | 494.63 | 501.16 | 128,597 | +7.92(+1.61%) |
Oct 07, 2020 | 488.19 | 495.85 | 488.05 | 493.24 | 257,441 | +11.26(+2.34%) |
Oct 06, 2020 | 482.94 | 484.72 | 476.02 | 481.98 | 202,518 | +1.26(+0.26%) |
Oct 05, 2020 | 472.59 | 481.49 | 470.51 | 480.72 | 205,727 | +14.27(+3.06%) |
Oct 02, 2020 | 462.06 | 473.68 | 456.87 | 466.45 | 174,613 | -0.44(-0.09%) |
Oct 01, 2020 | 467.80 | 471.54 | 464.41 | 466.89 | 177,863 | +1.33(+0.29%) |
Sep 30, 2020 | 471.29 | 476.19 | 462.00 | 465.56 | 280,063 | -3.71(-0.79%) |
Sep 29, 2020 | 457.93 | 474.83 | 457.32 | 469.27 | 339,628 | +9.07(+1.97%) |
Sep 28, 2020 | 451.63 | 462.21 | 449.28 | 460.20 | 250,687 | +10.58(+2.35%) |
Sep 25, 2020 | 435.69 | 450.15 | 435.69 | 449.62 | 157,855 | +12.55(+2.87%) |
Sep 24, 2020 | 433.31 | 448.15 | 432.92 | 437.07 | 209,243 | +2.57(+0.59%) |
Sep 23, 2020 | 434.86 | 443.13 | 432.41 | 434.50 | 216,184 | +2.43(+0.56%) |
Sep 22, 2020 | 428.03 | 432.19 | 422.52 | 432.07 | 257,422 | +3.82(+0.89%) |
Sep 21, 2020 | 419.87 | 428.94 | 419.87 | 428.25 | 306,724 | +4.20(+0.99%) |
Sep 18, 2020 | 431.96 | 434.44 | 423.31 | 424.06 | 394,949 | -8.54(-1.97%) |
Sep 17, 2020 | 442.78 | 442.78 | 429.43 | 432.59 | 269,913 | -13.95(-3.12%) |
Sep 16, 2020 | 453.24 | 456.97 | 446.00 | 446.54 | 181,838 | -2.07(-0.46%) |
Sep 15, 2020 | 448.46 | 450.03 | 446.27 | 448.61 | 195,029 | +2.14(+0.48%) |
Sep 14, 2020 | 442.68 | 449.92 | 442.64 | 446.47 | 277,121 | +8.49(+1.94%) |
Sep 11, 2020 | 439.93 | 444.49 | 433.63 | 437.99 | 172,544 | +1.49(+0.34%) |
Sep 10, 2020 | 446.69 | 452.07 | 435.68 | 436.50 | 198,349 | -6.90(-1.56%) |
Sep 09, 2020 | 441.96 | 448.31 | 435.41 | 443.40 | 217,133 | +8.75(+2.01%) |
Sep 08, 2020 | 434.38 | 439.85 | 426.43 | 434.65 | 370,149 | -4.67(-1.06%) |
Sep 04, 2020 | 453.47 | 454.46 | 436.00 | 439.32 | 256,334 | -16.22(-3.56%) |
Sep 03, 2020 | 472.94 | 473.31 | 452.03 | 455.54 | 218,517 | -22.10(-4.63%) |
Sep 02, 2020 | 473.14 | 482.58 | 471.30 | 477.64 | 242,332 | +3.55(+0.75%) |