Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 378.48 | 380.22 | 369.01 | 378.42 | 603,306 | +1.42(+0.38%) |
Nov 27, 2020 | 377.02 | 381.20 | 375.12 | 377.00 | 206,000 | +4.27(+1.15%) |
Nov 25, 2020 | 375.69 | 379.91 | 369.29 | 372.73 | 345,100 | -0.74(-0.20%) |
Nov 24, 2020 | 368.83 | 378.82 | 362.36 | 373.47 | 566,651 | +10.78(+2.97%) |
Nov 23, 2020 | 367.10 | 368.79 | 358.55 | 362.69 | 590,124 | +7.70(+2.17%) |
Nov 20, 2020 | 363.42 | 363.42 | 354.16 | 354.99 | 698,900 | -3.40(-0.95%) |
Nov 19, 2020 | 336.01 | 367.66 | 333.06 | 358.39 | 1,188,754 | +20.81(+6.16%) |
Nov 18, 2020 | 343.12 | 343.94 | 337.57 | 337.58 | 211,381 | -3.21(-0.94%) |
Nov 17, 2020 | 341.77 | 342.54 | 338.50 | 340.79 | 323,286 | -5.19(-1.50%) |
Nov 16, 2020 | 347.94 | 348.42 | 342.09 | 345.98 | 292,713 | +0.12(+0.03%) |
Nov 13, 2020 | 344.35 | 347.73 | 341.68 | 345.86 | 228,800 | +5.08(+1.49%) |
Nov 12, 2020 | 353.67 | 354.29 | 339.77 | 340.78 | 316,708 | -15.49(-4.35%) |
Nov 11, 2020 | 348.67 | 356.73 | 345.62 | 356.27 | 297,102 | +11.25(+3.26%) |
Nov 10, 2020 | 352.55 | 356.61 | 341.18 | 345.02 | 553,101 | -7.69(-2.18%) |
Nov 09, 2020 | 356.57 | 362.58 | 352.47 | 352.71 | 489,993 | +6.28(+1.81%) |
Nov 06, 2020 | 340.18 | 348.44 | 338.59 | 346.43 | 370,200 | +6.31(+1.86%) |
Nov 05, 2020 | 333.83 | 343.83 | 332.86 | 340.12 | 398,975 | +10.94(+3.32%) |
Nov 04, 2020 | 320.42 | 329.66 | 317.15 | 329.18 | 423,438 | +9.96(+3.12%) |
Nov 03, 2020 | 314.90 | 322.90 | 305.56 | 319.22 | 571,702 | +26.15(+8.92%) |
Nov 02, 2020 | 289.41 | 294.97 | 287.49 | 293.07 | 510,685 | +9.43(+3.32%) |
Oct 30, 2020 | 290.00 | 290.97 | 281.02 | 283.64 | 304,300 | -8.33(-2.85%) |
Oct 29, 2020 | 284.72 | 294.01 | 282.94 | 291.97 | 263,021 | +6.77(+2.37%) |
Oct 28, 2020 | 284.47 | 287.39 | 282.08 | 285.20 | 300,175 | -4.08(-1.41%) |
Oct 27, 2020 | 295.08 | 295.08 | 287.19 | 289.28 | 351,565 | -5.82(-1.97%) |
Oct 26, 2020 | 299.90 | 302.32 | 293.94 | 295.10 | 250,771 | -8.62(-2.84%) |
Oct 23, 2020 | 303.00 | 304.57 | 298.23 | 303.72 | 293,500 | +2.81(+0.93%) |
Oct 22, 2020 | 293.80 | 301.33 | 292.25 | 300.91 | 321,708 | +9.05(+3.10%) |
Oct 21, 2020 | 295.29 | 300.33 | 291.19 | 291.86 | 233,052 | -2.97(-1.01%) |
Oct 20, 2020 | 293.24 | 300.00 | 292.65 | 294.83 | 211,050 | +3.26(+1.12%) |
Oct 19, 2020 | 292.20 | 299.36 | 291.28 | 291.57 | 347,565 | -1.43(-0.49%) |
Oct 16, 2020 | 289.96 | 295.37 | 289.24 | 293.00 | 218,700 | +5.69(+1.98%) |
Oct 15, 2020 | 280.38 | 287.33 | 280.38 | 287.31 | 204,296 | +2.54(+0.89%) |
Oct 14, 2020 | 288.65 | 290.69 | 281.87 | 284.77 | 345,591 | -1.96(-0.68%) |
Oct 13, 2020 | 288.83 | 290.75 | 286.19 | 286.73 | 227,405 | -1.52(-0.53%) |
Oct 12, 2020 | 287.24 | 289.30 | 286.24 | 288.25 | 277,856 | +4.25(+1.50%) |
Oct 09, 2020 | 281.63 | 284.25 | 280.99 | 284.00 | 216,200 | +4.91(+1.76%) |
Oct 08, 2020 | 277.73 | 281.40 | 277.73 | 279.09 | 221,290 | +2.51(+0.91%) |
Oct 07, 2020 | 274.01 | 278.30 | 272.83 | 276.58 | 279,130 | +6.61(+2.45%) |
Oct 06, 2020 | 267.14 | 273.49 | 267.14 | 269.97 | 378,267 | +1.96(+0.73%) |
Oct 05, 2020 | 261.09 | 268.47 | 260.40 | 268.01 | 375,199 | +9.20(+3.55%) |
Oct 02, 2020 | 252.52 | 259.21 | 252.52 | 258.81 | 354,500 | +0.33(+0.13%) |
Oct 01, 2020 | 256.81 | 259.15 | 254.34 | 258.48 | 461,330 | +6.02(+2.38%) |
Sep 30, 2020 | 258.07 | 259.38 | 250.45 | 252.46 | 596,371 | -6.46(-2.49%) |
Sep 29, 2020 | 262.21 | 263.09 | 257.63 | 258.92 | 190,512 | -1.64(-0.63%) |
Sep 28, 2020 | 261.06 | 264.02 | 259.05 | 260.56 | 272,735 | +3.10(+1.20%) |
Sep 25, 2020 | 251.91 | 258.70 | 250.04 | 257.46 | 250,500 | +6.79(+2.71%) |
Sep 24, 2020 | 247.31 | 252.72 | 247.31 | 250.67 | 215,686 | +1.09(+0.44%) |
Sep 23, 2020 | 253.86 | 254.99 | 249.40 | 249.58 | 308,532 | -2.70(-1.07%) |
Sep 22, 2020 | 251.00 | 252.86 | 246.83 | 252.28 | 388,570 | +3.55(+1.43%) |
Sep 21, 2020 | 251.02 | 255.96 | 247.47 | 248.73 | 369,558 | -7.42(-2.90%) |
Sep 18, 2020 | 255.95 | 260.69 | 253.82 | 256.15 | 537,900 | -0.03(-0.01%) |
Sep 17, 2020 | 250.73 | 256.38 | 249.40 | 256.18 | 289,653 | +2.03(+0.80%) |
Sep 16, 2020 | 260.10 | 260.20 | 253.35 | 254.15 | 277,286 | -3.31(-1.29%) |
Sep 15, 2020 | 254.18 | 259.37 | 253.12 | 257.46 | 251,966 | +6.20(+2.47%) |
Sep 14, 2020 | 253.43 | 255.58 | 249.03 | 251.26 | 302,976 | +1.30(+0.52%) |
Sep 11, 2020 | 252.58 | 253.22 | 249.51 | 249.96 | 225,900 | +0.52(+0.21%) |
Sep 10, 2020 | 255.00 | 257.90 | 248.72 | 249.44 | 535,581 | -5.67(-2.22%) |
Sep 09, 2020 | 260.28 | 262.55 | 253.74 | 255.11 | 519,855 | +5.85(+2.35%) |
Sep 08, 2020 | 254.55 | 255.61 | 247.70 | 249.26 | 556,698 | -11.29(-4.33%) |
Sep 04, 2020 | 268.85 | 271.29 | 257.31 | 260.55 | 354,600 | -8.70(-3.23%) |
Sep 03, 2020 | 291.16 | 291.16 | 267.24 | 269.25 | 416,838 | -25.11(-8.53%) |
Sep 02, 2020 | 289.16 | 295.52 | 286.10 | 294.36 | 360,527 | +7.20(+2.51%) |