Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 373.49 | 377.82 | 371.11 | 377.33 | 987,170 | +2.02(+0.54%) |
Nov 27, 2020 | 371.97 | 377.25 | 370.07 | 375.31 | 294,537 | +6.76(+1.83%) |
Nov 25, 2020 | 369.84 | 370.44 | 366.12 | 368.55 | 384,531 | +0.30(+0.08%) |
Nov 24, 2020 | 372.32 | 372.32 | 364.78 | 368.25 | 692,790 | -3.92(-1.05%) |
Nov 23, 2020 | 375.82 | 378.69 | 370.22 | 372.17 | 507,147 | -2.26(-0.60%) |
Nov 20, 2020 | 371.85 | 375.72 | 369.56 | 374.43 | 411,790 | +4.34(+1.17%) |
Nov 19, 2020 | 369.39 | 372.63 | 368.14 | 370.09 | 408,523 | +2.48(+0.67%) |
Nov 18, 2020 | 370.68 | 372.26 | 367.46 | 367.61 | 397,408 | -1.93(-0.52%) |
Nov 17, 2020 | 370.49 | 376.12 | 369.48 | 369.54 | 396,832 | -0.34(-0.09%) |
Nov 16, 2020 | 369.37 | 377.40 | 368.14 | 369.88 | 696,002 | -4.59(-1.23%) |
Nov 13, 2020 | 375.02 | 378.50 | 372.65 | 374.47 | 334,176 | -0.91(-0.24%) |
Nov 12, 2020 | 379.31 | 385.43 | 371.83 | 375.38 | 632,578 | -3.96(-1.04%) |
Nov 11, 2020 | 368.86 | 380.76 | 368.17 | 379.35 | 670,174 | +12.50(+3.41%) |
Nov 10, 2020 | 360.44 | 371.89 | 355.88 | 366.85 | 844,187 | +4.92(+1.36%) |
Nov 09, 2020 | 372.17 | 374.37 | 354.88 | 361.93 | 1,389,950 | -22.39(-5.83%) |
Nov 06, 2020 | 378.71 | 386.71 | 375.35 | 384.32 | 496,895 | +3.49(+0.92%) |
Nov 05, 2020 | 378.55 | 382.79 | 375.70 | 380.83 | 641,239 | +3.56(+0.94%) |
Nov 04, 2020 | 371.70 | 379.15 | 369.09 | 377.28 | 492,678 | +8.92(+2.42%) |
Nov 03, 2020 | 364.88 | 371.35 | 362.48 | 368.36 | 486,128 | +6.93(+1.92%) |
Nov 02, 2020 | 363.12 | 365.58 | 356.18 | 361.43 | 625,471 | -2.20(-0.61%) |
Oct 30, 2020 | 370.05 | 371.74 | 358.93 | 363.63 | 717,563 | -8.07(-2.17%) |
Oct 29, 2020 | 370.68 | 377.50 | 367.35 | 371.70 | 504,386 | +2.61(+0.71%) |
Oct 28, 2020 | 379.52 | 379.52 | 368.74 | 369.09 | 747,844 | -12.52(-3.28%) |
Oct 27, 2020 | 381.56 | 383.23 | 377.30 | 381.61 | 438,831 | +2.33(+0.61%) |
Oct 26, 2020 | 377.82 | 381.33 | 374.42 | 379.29 | 520,758 | +0.49(+0.13%) |
Oct 23, 2020 | 374.86 | 379.22 | 371.33 | 378.80 | 485,346 | +2.27(+0.60%) |
Oct 22, 2020 | 374.86 | 378.18 | 372.14 | 376.53 | 460,466 | +1.72(+0.46%) |
Oct 21, 2020 | 378.38 | 378.42 | 373.71 | 374.81 | 543,988 | -4.29(-1.13%) |
Oct 20, 2020 | 379.25 | 382.35 | 376.56 | 379.10 | 506,979 | -0.46(-0.12%) |
Oct 19, 2020 | 385.17 | 385.17 | 378.27 | 379.56 | 395,863 | -4.38(-1.14%) |
Oct 16, 2020 | 386.12 | 388.00 | 381.01 | 383.94 | 552,244 | -2.30(-0.59%) |
Oct 15, 2020 | 386.98 | 389.88 | 384.67 | 386.24 | 691,688 | -1.32(-0.34%) |
Oct 14, 2020 | 392.55 | 395.43 | 386.94 | 387.55 | 906,956 | -4.33(-1.11%) |
Oct 13, 2020 | 378.33 | 392.04 | 377.48 | 391.89 | 1,305,640 | +14.55(+3.86%) |
Oct 12, 2020 | 376.78 | 380.56 | 372.95 | 377.34 | 1,255,859 | +1.57(+0.42%) |
Oct 09, 2020 | 387.35 | 388.84 | 371.63 | 375.77 | 2,618,582 | -9.67(-2.51%) |
Oct 08, 2020 | 390.14 | 394.96 | 379.57 | 385.44 | 3,942,401 | -31.71(-7.60%) |
Oct 07, 2020 | 413.11 | 416.62 | 409.24 | 417.15 | 986,426 | +6.22(+1.51%) |
Oct 06, 2020 | 409.99 | 416.69 | 408.85 | 410.93 | 672,378 | +2.49(+0.61%) |
Oct 05, 2020 | 416.82 | 418.67 | 407.53 | 408.44 | 1,065,193 | -8.50(-2.04%) |
Oct 02, 2020 | 408.99 | 418.24 | 408.02 | 416.94 | 449,036 | +6.53(+1.59%) |
Oct 01, 2020 | 410.52 | 414.18 | 408.05 | 410.41 | 548,786 | +1.64(+0.40%) |
Sep 30, 2020 | 408.50 | 411.38 | 405.39 | 408.77 | 483,615 | +1.75(+0.43%) |
Sep 29, 2020 | 405.81 | 411.90 | 404.31 | 407.02 | 406,486 | +1.85(+0.46%) |
Sep 28, 2020 | 400.27 | 406.68 | 398.77 | 405.17 | 432,728 | +3.33(+0.83%) |
Sep 25, 2020 | 398.50 | 402.04 | 394.44 | 401.85 | 360,186 | +4.59(+1.16%) |
Sep 24, 2020 | 397.20 | 401.34 | 392.69 | 397.25 | 480,808 | -0.23(-0.06%) |
Sep 23, 2020 | 398.47 | 404.80 | 393.86 | 397.48 | 600,988 | -0.20(-0.05%) |
Sep 22, 2020 | 389.24 | 398.80 | 385.33 | 397.68 | 582,764 | +8.44(+2.17%) |
Sep 21, 2020 | 380.08 | 390.20 | 376.86 | 389.25 | 681,720 | +7.09(+1.86%) |
Sep 18, 2020 | 378.13 | 382.59 | 373.80 | 382.15 | 811,511 | +2.42(+0.64%) |
Sep 17, 2020 | 371.70 | 380.08 | 370.85 | 379.73 | 545,580 | +8.74(+2.36%) |
Sep 16, 2020 | 375.55 | 378.71 | 370.99 | 370.99 | 427,997 | -3.40(-0.91%) |
Sep 15, 2020 | 374.61 | 379.39 | 372.35 | 374.39 | 462,251 | +0.96(+0.26%) |
Sep 14, 2020 | 380.09 | 382.15 | 370.30 | 373.43 | 542,680 | -5.17(-1.37%) |
Sep 11, 2020 | 385.04 | 385.61 | 376.94 | 378.60 | 750,675 | +5.48(+1.47%) |
Sep 10, 2020 | 368.30 | 379.08 | 367.52 | 373.13 | 759,025 | +6.62(+1.81%) |
Sep 09, 2020 | 366.92 | 371.90 | 364.98 | 366.51 | 619,584 | +5.52(+1.53%) |
Sep 08, 2020 | 366.03 | 370.89 | 360.79 | 360.99 | 712,143 | -5.27(-1.44%) |
Sep 04, 2020 | 381.42 | 384.86 | 361.00 | 366.26 | 894,535 | -15.05(-3.95%) |
Sep 03, 2020 | 386.58 | 386.88 | 373.77 | 381.31 | 835,486 | -5.85(-1.51%) |
Sep 02, 2020 | 393.17 | 396.35 | 386.22 | 387.16 | 610,592 | -6.28(-1.60%) |