Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 317.75 | 320.43 | 313.18 | 318.91 | 5,552,541 | -1.52(-0.47%) |
Nov 27, 2020 | 316.25 | 321.34 | 314.64 | 320.43 | 1,643,762 | +4.50(+1.43%) |
Nov 25, 2020 | 321.27 | 321.27 | 312.09 | 315.93 | 3,317,161 | -2.67(-0.84%) |
Nov 24, 2020 | 318.76 | 322.38 | 317.09 | 318.60 | 3,965,103 | +0.90(+0.28%) |
Nov 23, 2020 | 318.17 | 318.84 | 314.41 | 317.70 | 2,674,251 | +0.34(+0.11%) |
Nov 20, 2020 | 317.64 | 320.17 | 314.52 | 317.36 | 3,904,912 | -2.18(-0.68%) |
Nov 19, 2020 | 324.56 | 325.30 | 317.01 | 319.54 | 4,149,594 | -7.12(-2.18%) |
Nov 18, 2020 | 335.12 | 335.71 | 325.31 | 326.66 | 2,870,189 | -7.20(-2.16%) |
Nov 17, 2020 | 334.13 | 335.05 | 329.50 | 333.86 | 2,697,314 | -4.48(-1.32%) |
Nov 16, 2020 | 340.35 | 340.95 | 332.82 | 338.33 | 2,942,588 | +1.09(+0.32%) |
Nov 13, 2020 | 338.37 | 339.39 | 334.51 | 337.24 | 2,575,748 | +1.19(+0.36%) |
Nov 12, 2020 | 333.19 | 341.84 | 331.63 | 336.05 | 3,066,628 | +2.57(+0.77%) |
Nov 11, 2020 | 337.71 | 338.32 | 331.30 | 333.48 | 2,160,126 | -1.89(-0.56%) |
Nov 10, 2020 | 331.38 | 337.46 | 330.13 | 335.37 | 3,936,014 | +3.50(+1.05%) |
Nov 09, 2020 | 347.66 | 348.89 | 330.90 | 331.87 | 4,886,774 | +2.41(+0.73%) |
Nov 06, 2020 | 332.21 | 333.76 | 326.72 | 329.46 | 3,158,543 | -6.58(-1.96%) |
Nov 05, 2020 | 339.52 | 342.28 | 331.56 | 336.04 | 5,047,245 | -0.15(-0.04%) |
Nov 04, 2020 | 327.34 | 341.77 | 323.47 | 336.19 | 10,908,196 | +31.49(+10.33%) |
Nov 03, 2020 | 301.02 | 309.53 | 298.70 | 304.70 | 4,260,472 | +8.77(+2.96%) |
Nov 02, 2020 | 296.44 | 296.44 | 291.44 | 295.93 | 4,766,079 | +6.60(+2.28%) |
Oct 30, 2020 | 287.52 | 291.26 | 284.08 | 289.33 | 3,751,673 | +1.38(+0.48%) |
Oct 29, 2020 | 290.71 | 293.45 | 285.84 | 287.95 | 3,457,984 | -4.10(-1.40%) |
Oct 28, 2020 | 297.10 | 301.34 | 291.51 | 292.04 | 3,481,831 | -11.86(-3.90%) |
Oct 27, 2020 | 306.32 | 306.73 | 302.88 | 303.90 | 2,560,288 | -2.42(-0.79%) |
Oct 26, 2020 | 309.41 | 310.77 | 302.04 | 306.32 | 2,539,761 | -7.15(-2.28%) |
Oct 23, 2020 | 312.11 | 318.26 | 311.13 | 313.47 | 2,477,878 | +4.62(+1.50%) |
Oct 22, 2020 | 305.62 | 311.06 | 305.55 | 308.85 | 2,215,410 | +2.79(+0.91%) |
Oct 21, 2020 | 306.65 | 309.57 | 305.49 | 306.07 | 2,254,684 | -0.59(-0.19%) |
Oct 20, 2020 | 309.70 | 311.59 | 306.53 | 306.65 | 2,097,295 | -0.77(-0.25%) |
Oct 19, 2020 | 311.52 | 313.64 | 305.37 | 307.42 | 2,617,954 | -5.39(-1.72%) |
Oct 16, 2020 | 308.60 | 315.13 | 307.91 | 312.81 | 3,473,247 | +5.05(+1.64%) |
Oct 15, 2020 | 302.33 | 310.03 | 299.94 | 307.75 | 3,345,601 | +2.58(+0.85%) |
Oct 14, 2020 | 305.38 | 313.44 | 303.61 | 305.18 | 4,699,143 | -9.07(-2.89%) |
Oct 13, 2020 | 311.48 | 316.41 | 310.73 | 314.25 | 2,859,556 | +1.38(+0.44%) |
Oct 12, 2020 | 312.07 | 316.28 | 311.96 | 312.87 | 2,556,057 | +2.02(+0.65%) |
Oct 09, 2020 | 307.84 | 311.17 | 307.14 | 310.86 | 2,139,760 | +5.15(+1.68%) |
Oct 08, 2020 | 306.67 | 308.49 | 304.36 | 305.71 | 2,169,079 | -0.72(-0.24%) |
Oct 07, 2020 | 299.46 | 307.92 | 299.46 | 306.43 | 2,738,390 | +8.27(+2.77%) |
Oct 06, 2020 | 302.43 | 303.70 | 297.25 | 298.16 | 2,567,416 | -3.51(-1.16%) |
Oct 05, 2020 | 298.75 | 301.92 | 296.90 | 301.67 | 1,728,146 | +5.85(+1.98%) |
Oct 02, 2020 | 295.93 | 300.95 | 292.38 | 295.82 | 2,465,749 | -1.03(-0.35%) |
Oct 01, 2020 | 296.70 | 298.84 | 293.13 | 296.85 | 2,880,472 | +1.23(+0.42%) |
Sep 30, 2020 | 288.27 | 298.23 | 288.24 | 295.62 | 3,688,408 | +7.23(+2.51%) |
Sep 29, 2020 | 287.94 | 289.67 | 285.10 | 288.39 | 1,896,051 | +0.87(+0.30%) |
Sep 28, 2020 | 290.52 | 293.95 | 287.14 | 287.52 | 2,716,446 | +0.69(+0.24%) |
Sep 25, 2020 | 276.16 | 287.56 | 276.13 | 286.83 | 2,589,986 | +9.33(+3.36%) |
Sep 24, 2020 | 277.05 | 279.65 | 274.63 | 277.50 | 3,025,573 | +0.49(+0.18%) |
Sep 23, 2020 | 279.72 | 280.76 | 276.71 | 277.00 | 3,912,680 | -2.01(-0.72%) |
Sep 22, 2020 | 282.98 | 285.05 | 277.74 | 279.01 | 3,335,749 | -4.68(-1.65%) |
Sep 21, 2020 | 284.90 | 284.96 | 276.55 | 283.69 | 4,349,908 | -8.37(-2.87%) |
Sep 18, 2020 | 289.21 | 294.31 | 288.03 | 292.06 | 4,003,204 | +2.88(+1.00%) |
Sep 17, 2020 | 288.72 | 291.45 | 286.46 | 289.18 | 2,525,015 | -1.46(-0.50%) |
Sep 16, 2020 | 293.06 | 296.07 | 290.34 | 290.64 | 3,626,080 | -0.67(-0.23%) |
Sep 15, 2020 | 293.99 | 295.32 | 290.19 | 291.31 | 1,548,521 | -1.27(-0.43%) |
Sep 14, 2020 | 287.31 | 295.00 | 287.31 | 292.58 | 1,893,607 | +6.72(+2.35%) |
Sep 11, 2020 | 289.26 | 290.58 | 281.89 | 285.86 | 3,254,620 | -1.77(-0.62%) |
Sep 10, 2020 | 295.31 | 296.93 | 286.80 | 287.63 | 2,564,134 | -7.01(-2.38%) |
Sep 09, 2020 | 292.43 | 297.76 | 291.24 | 294.64 | 2,325,146 | +4.50(+1.55%) |
Sep 08, 2020 | 293.70 | 294.11 | 286.91 | 290.14 | 2,747,475 | -4.48(-1.52%) |
Sep 04, 2020 | 298.85 | 300.12 | 289.55 | 294.62 | 3,072,225 | -4.00(-1.34%) |
Sep 03, 2020 | 304.06 | 305.78 | 296.25 | 298.62 | 4,100,287 | -3.79(-1.25%) |
Sep 02, 2020 | 295.15 | 303.38 | 295.15 | 302.40 | 3,014,086 | +7.00(+2.37%) |