Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 243.46 | 244.19 | 239.56 | 240.17 | 2,192,259 | -3.61(-1.48%) |
Nov 27, 2020 | 242.00 | 244.33 | 241.00 | 243.78 | 699,200 | +2.03(+0.84%) |
Nov 25, 2020 | 243.10 | 244.47 | 239.73 | 241.75 | 1,122,700 | -0.76(-0.31%) |
Nov 24, 2020 | 243.34 | 244.86 | 240.07 | 242.51 | 1,605,790 | -0.87(-0.36%) |
Nov 23, 2020 | 245.00 | 245.71 | 241.17 | 243.38 | 1,251,177 | -0.77(-0.32%) |
Nov 20, 2020 | 243.87 | 246.47 | 243.00 | 244.15 | 1,334,800 | +0.14(+0.06%) |
Nov 19, 2020 | 241.42 | 245.55 | 240.50 | 244.01 | 1,222,042 | +3.03(+1.26%) |
Nov 18, 2020 | 248.81 | 251.51 | 240.77 | 240.98 | 1,829,119 | -7.83(-3.15%) |
Nov 17, 2020 | 251.18 | 254.41 | 247.91 | 248.81 | 1,371,624 | -2.15(-0.86%) |
Nov 16, 2020 | 250.29 | 254.27 | 247.06 | 250.96 | 1,606,467 | +2.37(+0.95%) |
Nov 13, 2020 | 243.65 | 249.13 | 241.89 | 248.59 | 1,697,700 | +7.04(+2.91%) |
Nov 12, 2020 | 244.71 | 246.74 | 240.71 | 241.55 | 1,586,822 | -2.48(-1.02%) |
Nov 11, 2020 | 239.80 | 249.44 | 238.08 | 244.03 | 2,331,309 | +7.69(+3.25%) |
Nov 10, 2020 | 241.24 | 244.84 | 234.56 | 236.34 | 3,221,658 | +0.08(+0.03%) |
Nov 09, 2020 | 230.82 | 239.50 | 223.25 | 236.26 | 9,239,135 | -88.51(-27.25%) |
Nov 06, 2020 | 328.90 | 328.90 | 324.77 | 579 | -4.13(-1.26%) | |
Nov 05, 2020 | 348.00 | 348.00 | 321.50 | 328.90 | 5,066,853 | -26.73(-7.52%) |
Nov 04, 2020 | 253.20 | 363.92 | 251.74 | 355.63 | 14,586,032 | +108.62(+43.97%) |
Nov 03, 2020 | 250.52 | 251.80 | 243.57 | 247.01 | 1,449,798 | -1.98(-0.80%) |
Nov 02, 2020 | 253.64 | 255.80 | 248.26 | 248.99 | 1,468,780 | -3.08(-1.22%) |
Oct 30, 2020 | 247.26 | 252.21 | 243.73 | 252.07 | 1,413,700 | +6.59(+2.68%) |
Oct 29, 2020 | 244.97 | 247.94 | 243.25 | 245.48 | 1,223,428 | +1.22(+0.50%) |
Oct 28, 2020 | 251.03 | 253.21 | 244.18 | 244.26 | 1,647,724 | -11.04(-4.32%) |
Oct 27, 2020 | 256.33 | 258.70 | 254.93 | 255.30 | 1,105,124 | -1.46(-0.57%) |
Oct 26, 2020 | 263.51 | 264.18 | 255.83 | 256.76 | 1,240,865 | -8.24(-3.11%) |
Oct 23, 2020 | 267.23 | 267.23 | 262.17 | 265.00 | 1,016,100 | -1.80(-0.67%) |
Oct 22, 2020 | 268.75 | 269.18 | 262.50 | 266.80 | 1,280,288 | -2.11(-0.78%) |
Oct 21, 2020 | 264.99 | 271.04 | 260.30 | 268.91 | 1,848,620 | +1.79(+0.67%) |
Oct 20, 2020 | 270.45 | 271.98 | 266.09 | 267.12 | 1,155,924 | -1.65(-0.61%) |
Oct 19, 2020 | 279.27 | 280.05 | 268.21 | 268.77 | 1,207,888 | -11.24(-4.01%) |
Oct 16, 2020 | 282.43 | 284.49 | 279.51 | 280.01 | 843,200 | -0.62(-0.22%) |
Oct 15, 2020 | 284.85 | 286.38 | 280.10 | 280.63 | 852,981 | -8.39(-2.90%) |
Oct 14, 2020 | 292.99 | 292.99 | 286.00 | 289.02 | 977,377 | -2.44(-0.84%) |
Oct 13, 2020 | 288.53 | 292.77 | 287.13 | 291.46 | 683,030 | -0.02(-0.01%) |
Oct 12, 2020 | 289.28 | 293.34 | 285.78 | 291.48 | 1,130,077 | +4.94(+1.72%) |
Oct 09, 2020 | 287.16 | 289.00 | 285.17 | 286.54 | 946,300 | -0.38(-0.13%) |
Oct 08, 2020 | 287.40 | 288.44 | 285.35 | 286.92 | 504,337 | +1.17(+0.41%) |
Oct 07, 2020 | 282.24 | 287.08 | 280.90 | 285.75 | 646,755 | +4.60(+1.64%) |
Oct 06, 2020 | 284.17 | 285.90 | 279.39 | 281.15 | 758,110 | -3.03(-1.07%) |
Oct 05, 2020 | 278.67 | 285.92 | 277.36 | 284.18 | 888,044 | +6.54(+2.36%) |
Oct 02, 2020 | 281.65 | 285.47 | 276.06 | 277.64 | 975,900 | -7.93(-2.78%) |
Oct 01, 2020 | 284.96 | 286.17 | 280.59 | 285.57 | 971,612 | +1.89(+0.67%) |
Sep 30, 2020 | 283.87 | 284.85 | 280.79 | 283.68 | 1,199,963 | +1.33(+0.47%) |
Sep 29, 2020 | 280.84 | 285.45 | 280.23 | 282.35 | 864,797 | +0.31(+0.11%) |
Sep 28, 2020 | 282.00 | 287.95 | 279.18 | 282.04 | 1,782,163 | +8.76(+3.21%) |
Sep 25, 2020 | 268.29 | 274.26 | 267.50 | 273.28 | 737,500 | +3.24(+1.20%) |
Sep 24, 2020 | 271.00 | 272.08 | 267.59 | 270.04 | 761,869 | -2.16(-0.79%) |
Sep 23, 2020 | 273.11 | 278.38 | 271.21 | 272.20 | 983,007 | -0.56(-0.21%) |
Sep 22, 2020 | 269.00 | 273.55 | 267.42 | 272.76 | 1,049,972 | +4.46(+1.66%) |
Sep 21, 2020 | 272.23 | 272.70 | 265.05 | 268.30 | 1,733,276 | -6.18(-2.25%) |
Sep 18, 2020 | 275.64 | 276.01 | 269.87 | 274.48 | 3,069,200 | -0.89(-0.32%) |
Sep 17, 2020 | 272.50 | 277.55 | 272.16 | 275.37 | 972,624 | -1.02(-0.37%) |
Sep 16, 2020 | 280.99 | 285.00 | 274.26 | 276.39 | 1,550,713 | -2.06(-0.74%) |
Sep 15, 2020 | 280.04 | 283.29 | 276.45 | 278.45 | 1,105,505 | +0.16(+0.06%) |
Sep 14, 2020 | 271.28 | 279.40 | 271.27 | 278.29 | 1,102,449 | +8.38(+3.10%) |
Sep 11, 2020 | 267.93 | 271.00 | 266.69 | 269.91 | 846,100 | +3.40(+1.28%) |
Sep 10, 2020 | 271.31 | 274.17 | 265.79 | 266.51 | 1,095,579 | -6.00(-2.20%) |
Sep 09, 2020 | 270.14 | 274.78 | 268.55 | 272.51 | 960,934 | +3.61(+1.34%) |
Sep 08, 2020 | 274.20 | 275.14 | 268.04 | 268.90 | 1,246,699 | -7.10(-2.57%) |
Sep 04, 2020 | 278.12 | 280.48 | 274.08 | 276.00 | 1,240,700 | -0.15(-0.05%) |
Sep 03, 2020 | 286.22 | 287.37 | 274.02 | 276.15 | 1,402,900 | -9.45(-3.31%) |
Sep 02, 2020 | 281.06 | 288.03 | 280.54 | 285.60 | 1,040,659 | +5.85(+2.09%) |