Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 395.73 | 400.27 | 393.41 | 399.84 | 591,571 | +3.56(+0.90%) |
Nov 27, 2020 | 395.56 | 400.25 | 395.56 | 396.28 | 147,092 | +0.00(+0.00%) |
Nov 25, 2020 | 401.60 | 403.08 | 392.10 | 396.28 | 530,830 | -5.71(-1.42%) |
Nov 24, 2020 | 397.99 | 405.26 | 396.90 | 401.99 | 344,134 | +5.45(+1.37%) |
Nov 23, 2020 | 393.19 | 397.91 | 389.92 | 396.54 | 252,264 | +5.31(+1.36%) |
Nov 20, 2020 | 400.83 | 400.83 | 387.34 | 391.23 | 436,778 | -12.96(-3.21%) |
Nov 19, 2020 | 394.83 | 405.36 | 393.37 | 404.20 | 303,887 | +7.50(+1.89%) |
Nov 18, 2020 | 393.33 | 401.98 | 393.33 | 396.69 | 324,702 | +4.35(+1.11%) |
Nov 17, 2020 | 394.26 | 394.68 | 387.62 | 392.34 | 257,292 | -3.89(-0.98%) |
Nov 16, 2020 | 388.81 | 396.65 | 386.75 | 396.23 | 340,537 | +10.72(+2.78%) |
Nov 13, 2020 | 382.35 | 390.95 | 382.35 | 385.51 | 224,718 | +4.91(+1.29%) |
Nov 12, 2020 | 385.60 | 385.60 | 377.21 | 380.60 | 207,416 | -4.99(-1.29%) |
Nov 11, 2020 | 387.12 | 389.42 | 381.86 | 385.58 | 299,278 | -1.04(-0.27%) |
Nov 10, 2020 | 372.89 | 387.84 | 371.73 | 386.63 | 439,574 | +15.54(+4.19%) |
Nov 09, 2020 | 388.50 | 393.69 | 371.08 | 371.08 | 425,338 | -2.30(-0.62%) |
Nov 06, 2020 | 361.80 | 375.89 | 360.78 | 373.39 | 342,518 | +12.73(+3.53%) |
Nov 05, 2020 | 361.66 | 365.33 | 358.81 | 360.66 | 320,089 | +3.93(+1.10%) |
Nov 04, 2020 | 356.96 | 361.12 | 351.12 | 356.72 | 394,071 | +3.32(+0.94%) |
Nov 03, 2020 | 349.13 | 356.09 | 349.13 | 353.40 | 242,463 | +7.61(+2.20%) |
Nov 02, 2020 | 337.24 | 345.86 | 337.24 | 345.80 | 297,918 | +12.58(+3.77%) |
Oct 30, 2020 | 332.12 | 335.03 | 328.44 | 333.22 | 401,890 | -0.09(-0.03%) |
Oct 29, 2020 | 335.11 | 337.55 | 331.58 | 333.31 | 322,183 | -2.32(-0.69%) |
Oct 28, 2020 | 335.66 | 341.40 | 333.96 | 335.63 | 555,199 | -4.85(-1.42%) |
Oct 27, 2020 | 344.91 | 346.53 | 340.30 | 340.47 | 304,556 | -3.47(-1.01%) |
Oct 26, 2020 | 339.79 | 344.13 | 339.02 | 343.94 | 436,577 | +0.24(+0.07%) |
Oct 23, 2020 | 345.74 | 350.15 | 342.72 | 343.70 | 363,970 | -0.94(-0.27%) |
Oct 22, 2020 | 353.54 | 357.58 | 335.83 | 344.64 | 627,268 | -10.87(-3.06%) |
Oct 21, 2020 | 357.55 | 361.27 | 352.75 | 355.51 | 464,878 | -2.29(-0.64%) |
Oct 20, 2020 | 359.82 | 362.99 | 356.61 | 357.80 | 260,928 | +1.05(+0.29%) |
Oct 19, 2020 | 366.82 | 368.60 | 355.46 | 356.75 | 327,903 | -8.38(-2.29%) |
Oct 16, 2020 | 369.55 | 371.64 | 364.38 | 365.13 | 454,726 | -2.01(-0.55%) |
Oct 15, 2020 | 363.20 | 368.84 | 363.20 | 367.14 | 203,635 | -0.56(-0.15%) |
Oct 14, 2020 | 368.03 | 372.23 | 365.35 | 367.70 | 259,010 | +1.98(+0.54%) |
Oct 13, 2020 | 366.99 | 367.79 | 361.87 | 365.72 | 310,999 | -4.28(-1.16%) |
Oct 12, 2020 | 369.89 | 373.68 | 367.27 | 370.00 | 278,914 | +3.08(+0.84%) |
Oct 09, 2020 | 368.12 | 373.52 | 364.73 | 366.92 | 438,234 | -0.54(-0.15%) |
Oct 08, 2020 | 358.65 | 370.49 | 358.32 | 367.46 | 492,470 | +9.13(+2.55%) |
Oct 07, 2020 | 353.68 | 361.09 | 353.02 | 358.33 | 210,328 | +8.27(+2.36%) |
Oct 06, 2020 | 354.56 | 356.22 | 349.72 | 350.06 | 331,521 | -3.29(-0.93%) |
Oct 05, 2020 | 344.56 | 354.79 | 344.56 | 353.35 | 203,353 | +11.21(+3.27%) |
Oct 02, 2020 | 338.06 | 344.64 | 336.50 | 342.14 | 171,113 | +1.29(+0.38%) |
Oct 01, 2020 | 340.98 | 342.87 | 335.91 | 340.85 | 267,787 | +1.20(+0.35%) |
Sep 30, 2020 | 338.99 | 342.50 | 336.64 | 339.64 | 352,473 | +4.46(+1.33%) |
Sep 29, 2020 | 336.61 | 337.45 | 332.32 | 335.18 | 120,923 | -1.51(-0.45%) |
Sep 28, 2020 | 334.55 | 339.89 | 334.55 | 336.69 | 163,895 | +5.97(+1.80%) |
Sep 25, 2020 | 324.79 | 333.38 | 323.49 | 330.73 | 259,243 | +4.68(+1.44%) |
Sep 24, 2020 | 324.18 | 330.52 | 321.06 | 326.04 | 259,061 | +3.23(+1.00%) |
Sep 23, 2020 | 327.03 | 328.63 | 321.90 | 322.81 | 451,943 | -4.37(-1.34%) |
Sep 22, 2020 | 325.20 | 328.60 | 322.54 | 327.18 | 395,091 | +2.01(+0.62%) |
Sep 21, 2020 | 330.15 | 332.50 | 321.81 | 325.18 | 407,965 | -9.06(-2.71%) |
Sep 18, 2020 | 337.55 | 340.29 | 332.99 | 334.24 | 489,390 | -4.13(-1.22%) |
Sep 17, 2020 | 336.66 | 342.39 | 333.28 | 338.37 | 328,694 | -1.22(-0.36%) |
Sep 16, 2020 | 343.76 | 345.39 | 339.00 | 339.59 | 347,645 | +1.96(+0.58%) |
Sep 15, 2020 | 339.36 | 341.46 | 337.63 | 337.63 | 216,173 | +0.30(+0.09%) |
Sep 14, 2020 | 341.43 | 341.43 | 335.72 | 337.33 | 212,224 | -0.80(-0.24%) |
Sep 11, 2020 | 335.94 | 338.85 | 334.11 | 338.13 | 221,428 | +3.68(+1.10%) |
Sep 10, 2020 | 342.96 | 342.96 | 333.64 | 334.46 | 241,232 | -9.48(-2.76%) |
Sep 09, 2020 | 336.29 | 345.98 | 336.29 | 343.94 | 239,805 | +10.59(+3.18%) |
Sep 08, 2020 | 341.18 | 341.38 | 332.98 | 333.35 | 397,532 | -7.54(-2.21%) |
Sep 04, 2020 | 344.62 | 346.70 | 334.79 | 340.89 | 243,802 | -1.94(-0.57%) |
Sep 03, 2020 | 353.97 | 353.97 | 340.30 | 342.83 | 178,135 | -9.88(-2.80%) |
Sep 02, 2020 | 350.72 | 354.02 | 349.48 | 352.72 | 238,364 | +2.93(+0.84%) |