Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 330.17 | 338.84 | 328.75 | 338.06 | 598,692 | +7.65(+2.32%) |
Nov 27, 2020 | 326.24 | 331.99 | 324.23 | 330.41 | 209,200 | +7.54(+2.34%) |
Nov 25, 2020 | 323.70 | 328.13 | 320.20 | 322.87 | 324,700 | +2.75(+0.86%) |
Nov 24, 2020 | 316.41 | 321.33 | 313.85 | 320.12 | 428,630 | +6.70(+2.14%) |
Nov 23, 2020 | 318.95 | 319.43 | 310.94 | 313.42 | 357,059 | -4.84(-1.52%) |
Nov 20, 2020 | 323.73 | 325.95 | 317.81 | 318.26 | 296,900 | -5.86(-1.81%) |
Nov 19, 2020 | 316.25 | 325.53 | 313.64 | 324.12 | 338,513 | +6.13(+1.93%) |
Nov 18, 2020 | 318.52 | 319.77 | 315.34 | 317.99 | 319,648 | -1.80(-0.56%) |
Nov 17, 2020 | 321.88 | 324.19 | 318.48 | 319.79 | 380,220 | -2.88(-0.89%) |
Nov 16, 2020 | 328.17 | 328.79 | 320.95 | 322.67 | 334,829 | -5.54(-1.69%) |
Nov 13, 2020 | 326.36 | 329.23 | 324.55 | 328.21 | 420,700 | +4.57(+1.41%) |
Nov 12, 2020 | 328.52 | 332.58 | 322.87 | 323.64 | 254,957 | -5.32(-1.62%) |
Nov 11, 2020 | 325.24 | 334.05 | 325.24 | 328.96 | 300,667 | +9.53(+2.98%) |
Nov 10, 2020 | 321.99 | 329.23 | 318.13 | 319.43 | 632,639 | -9.04(-2.75%) |
Nov 09, 2020 | 342.82 | 348.98 | 328.13 | 328.47 | 500,706 | -8.33(-2.47%) |
Nov 06, 2020 | 330.14 | 337.67 | 323.45 | 336.80 | 269,600 | +8.45(+2.57%) |
Nov 05, 2020 | 330.15 | 339.90 | 324.60 | 328.35 | 539,342 | -0.90(-0.27%) |
Nov 04, 2020 | 330.22 | 335.37 | 323.32 | 329.25 | 678,167 | +13.34(+4.22%) |
Nov 03, 2020 | 313.66 | 320.74 | 312.05 | 315.91 | 358,391 | +4.68(+1.50%) |
Nov 02, 2020 | 304.44 | 314.60 | 304.44 | 311.23 | 457,460 | +6.86(+2.25%) |
Oct 30, 2020 | 306.35 | 309.28 | 301.25 | 304.37 | 422,600 | -6.48(-2.08%) |
Oct 29, 2020 | 308.36 | 313.96 | 306.61 | 310.85 | 442,853 | +2.82(+0.92%) |
Oct 28, 2020 | 319.71 | 322.17 | 307.21 | 308.03 | 396,636 | -14.14(-4.39%) |
Oct 27, 2020 | 324.67 | 327.74 | 321.56 | 322.17 | 368,927 | +1.17(+0.36%) |
Oct 26, 2020 | 323.67 | 328.36 | 315.78 | 321.00 | 330,645 | -9.22(-2.79%) |
Oct 23, 2020 | 329.23 | 331.85 | 324.38 | 330.22 | 349,800 | +3.44(+1.05%) |
Oct 22, 2020 | 327.38 | 329.21 | 323.18 | 326.78 | 370,257 | -1.08(-0.33%) |
Oct 21, 2020 | 332.01 | 336.43 | 326.90 | 327.86 | 390,726 | -4.10(-1.24%) |
Oct 20, 2020 | 337.90 | 337.90 | 331.71 | 331.96 | 697,591 | -4.29(-1.28%) |
Oct 19, 2020 | 348.70 | 353.04 | 334.79 | 336.25 | 565,562 | -13.47(-3.85%) |
Oct 16, 2020 | 353.55 | 357.93 | 348.72 | 349.72 | 521,800 | -1.98(-0.56%) |
Oct 15, 2020 | 348.31 | 352.70 | 344.94 | 351.70 | 295,484 | +0.30(+0.09%) |
Oct 14, 2020 | 354.13 | 355.35 | 346.69 | 351.40 | 341,796 | +0.09(+0.03%) |
Oct 13, 2020 | 345.16 | 355.19 | 345.16 | 351.31 | 384,374 | +3.45(+0.99%) |
Oct 12, 2020 | 340.56 | 351.49 | 340.25 | 347.86 | 425,198 | +11.04(+3.28%) |
Oct 09, 2020 | 336.00 | 339.17 | 334.09 | 336.82 | 333,300 | +3.28(+0.98%) |
Oct 08, 2020 | 331.97 | 334.38 | 328.82 | 333.54 | 328,402 | +3.14(+0.95%) |
Oct 07, 2020 | 319.52 | 330.96 | 319.52 | 330.40 | 394,637 | +13.93(+4.40%) |
Oct 06, 2020 | 322.70 | 324.86 | 314.90 | 316.47 | 700,394 | -7.40(-2.28%) |
Oct 05, 2020 | 322.46 | 326.20 | 321.58 | 323.87 | 388,314 | +2.29(+0.71%) |
Oct 02, 2020 | 330.19 | 331.46 | 318.94 | 321.58 | 399,800 | -13.22(-3.95%) |
Oct 01, 2020 | 332.07 | 336.35 | 329.29 | 334.80 | 494,035 | +7.57(+2.31%) |
Sep 30, 2020 | 318.51 | 328.79 | 317.35 | 327.23 | 682,274 | +7.72(+2.42%) |
Sep 29, 2020 | 318.22 | 321.87 | 317.36 | 319.51 | 472,601 | +0.71(+0.22%) |
Sep 28, 2020 | 318.36 | 320.24 | 315.54 | 318.80 | 326,426 | +6.64(+2.13%) |
Sep 25, 2020 | 303.71 | 312.89 | 301.38 | 312.16 | 361,300 | +7.75(+2.55%) |
Sep 24, 2020 | 300.28 | 307.88 | 298.76 | 304.41 | 275,091 | +1.86(+0.61%) |
Sep 23, 2020 | 313.83 | 313.83 | 301.00 | 302.55 | 310,341 | -12.89(-4.09%) |
Sep 22, 2020 | 310.86 | 316.04 | 307.79 | 315.44 | 292,790 | +6.25(+2.02%) |
Sep 21, 2020 | 300.91 | 309.47 | 298.35 | 309.19 | 700,436 | +4.11(+1.35%) |
Sep 18, 2020 | 309.24 | 312.00 | 299.89 | 305.08 | 800,900 | -3.80(-1.23%) |
Sep 17, 2020 | 308.83 | 313.30 | 305.01 | 308.88 | 518,402 | -9.01(-2.83%) |
Sep 16, 2020 | 331.44 | 331.44 | 317.43 | 317.89 | 499,444 | -10.32(-3.14%) |
Sep 15, 2020 | 323.78 | 330.03 | 321.76 | 328.21 | 251,642 | +6.61(+2.06%) |
Sep 14, 2020 | 318.69 | 323.58 | 317.62 | 321.60 | 266,869 | +7.52(+2.39%) |
Sep 11, 2020 | 318.48 | 320.75 | 309.74 | 314.08 | 341,400 | -3.34(-1.05%) |
Sep 10, 2020 | 323.68 | 327.98 | 315.35 | 317.42 | 442,757 | -2.63(-0.82%) |
Sep 09, 2020 | 314.78 | 322.30 | 310.41 | 320.05 | 506,316 | +11.44(+3.71%) |
Sep 08, 2020 | 311.35 | 319.00 | 306.53 | 308.61 | 551,031 | -12.60(-3.92%) |
Sep 04, 2020 | 330.22 | 333.23 | 313.73 | 321.21 | 586,300 | -10.93(-3.29%) |
Sep 03, 2020 | 344.55 | 346.88 | 328.24 | 332.14 | 510,704 | -18.45(-5.26%) |
Sep 02, 2020 | 354.87 | 354.87 | 343.68 | 350.59 | 379,254 | +6.70(+1.95%) |