Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 343.42 | 343.69 | 339.95 | 342.69 | 88,200,976 | -1.52(-0.44%) |
Nov 27, 2020 | 344.37 | 344.69 | 343.18 | 344.21 | 30,126,074 | +0.96(+0.28%) |
Nov 25, 2020 | 343.70 | 343.73 | 342.14 | 343.25 | 47,893,632 | -0.53(-0.15%) |
Nov 24, 2020 | 340.94 | 344.34 | 340.06 | 343.78 | 65,627,896 | +5.45(+1.61%) |
Nov 23, 2020 | 338.16 | 339.62 | 335.87 | 338.33 | 66,219,768 | +2.02(+0.60%) |
Nov 20, 2020 | 338.37 | 338.58 | 336.24 | 336.32 | 74,392,616 | -2.32(-0.68%) |
Nov 19, 2020 | 336.57 | 339.01 | 335.20 | 338.63 | 62,424,312 | +1.42(+0.42%) |
Nov 18, 2020 | 341.60 | 342.16 | 337.18 | 337.21 | 74,329,392 | -4.11(-1.20%) |
Nov 17, 2020 | 340.71 | 342.55 | 339.17 | 341.32 | 69,580,696 | -1.85(-0.54%) |
Nov 16, 2020 | 341.66 | 343.37 | 340.35 | 343.17 | 78,276,808 | +4.23(+1.25%) |
Nov 13, 2020 | 336.26 | 339.69 | 335.73 | 338.94 | 66,518,884 | +4.63(+1.38%) |
Nov 12, 2020 | 336.55 | 337.63 | 332.46 | 334.31 | 71,378,560 | -3.27(-0.97%) |
Nov 11, 2020 | 337.33 | 338.43 | 336.06 | 337.58 | 61,619,224 | +2.49(+0.74%) |
Nov 10, 2020 | 334.57 | 336.17 | 331.75 | 335.10 | 90,072,736 | -0.49(-0.15%) |
Nov 09, 2020 | 344.49 | 344.88 | 335.11 | 335.59 | 181,479,168 | +4.16(+1.26%) |
Nov 06, 2020 | 331.20 | 332.70 | 329.05 | 331.42 | 79,211,576 | -0.07(-0.02%) |
Nov 05, 2020 | 330.55 | 333.34 | 330.19 | 331.50 | 85,908,800 | +6.34(+1.95%) |
Nov 04, 2020 | 322.62 | 329.32 | 321.42 | 325.16 | 133,738,448 | +7.11(+2.23%) |
Nov 03, 2020 | 315.83 | 320.15 | 312.62 | 318.05 | 96,625,096 | +5.14(+1.64%) |
Nov 02, 2020 | 312.53 | 314.57 | 309.73 | 312.91 | 90,691,072 | +3.84(+1.24%) |
Oct 30, 2020 | 310.71 | 312.05 | 305.34 | 309.07 | 127,258,304 | -3.25(-1.04%) |
Oct 29, 2020 | 309.42 | 315.55 | 307.69 | 312.32 | 95,515,352 | +3.14(+1.02%) |
Oct 28, 2020 | 314.33 | 320.15 | 308.68 | 309.18 | 134,089,112 | -10.94(-3.42%) |
Oct 27, 2020 | 321.58 | 321.92 | 319.90 | 320.12 | 69,633,000 | -1.11(-0.34%) |
Oct 26, 2020 | 323.82 | 324.63 | 317.66 | 321.23 | 96,460,680 | -6.05(-1.85%) |
Oct 23, 2020 | 327.42 | 327.48 | 324.77 | 327.28 | 51,922,308 | +1.11(+0.34%) |
Oct 22, 2020 | 324.61 | 326.77 | 322.42 | 326.17 | 58,483,776 | +1.78(+0.55%) |
Oct 21, 2020 | 324.96 | 330.02 | 324.08 | 324.39 | 66,762,756 | -0.62(-0.19%) |
Oct 20, 2020 | 325.08 | 328.32 | 324.31 | 325.00 | 63,239,476 | +1.30(+0.40%) |
Oct 19, 2020 | 329.99 | 330.64 | 322.79 | 323.71 | 72,152,504 | -5.00(-1.52%) |
Oct 16, 2020 | 330.29 | 331.98 | 328.53 | 328.71 | 94,561,896 | -0.20(-0.06%) |
Oct 15, 2020 | 325.32 | 329.40 | 324.77 | 328.90 | 63,628,896 | -0.41(-0.12%) |
Oct 14, 2020 | 331.98 | 333.10 | 328.56 | 329.31 | 61,179,068 | -2.08(-0.63%) |
Oct 13, 2020 | 333.43 | 333.61 | 330.41 | 331.39 | 77,349,344 | -2.18(-0.65%) |
Oct 12, 2020 | 330.88 | 335.08 | 330.38 | 333.57 | 84,877,088 | +5.28(+1.61%) |
Oct 09, 2020 | 327.07 | 328.76 | 326.44 | 328.29 | 62,894,120 | +2.91(+0.89%) |
Oct 08, 2020 | 324.50 | 325.45 | 323.57 | 325.38 | 47,622,744 | +2.86(+0.89%) |
Oct 07, 2020 | 320.03 | 323.35 | 320.00 | 322.53 | 60,150,344 | +5.52(+1.74%) |
Oct 06, 2020 | 321.72 | 323.86 | 316.49 | 317.01 | 95,039,064 | -4.57(-1.42%) |
Oct 05, 2020 | 318.08 | 321.77 | 318.03 | 321.58 | 48,223,476 | +5.60(+1.77%) |
Oct 02, 2020 | 313.95 | 318.98 | 313.47 | 315.98 | 94,487,200 | -3.03(-0.95%) |
Oct 01, 2020 | 319.62 | 320.61 | 317.08 | 319.00 | 93,637,648 | +2.03(+0.64%) |
Sep 30, 2020 | 315.27 | 320.19 | 315.07 | 316.97 | 109,671,000 | +2.39(+0.76%) |
Sep 29, 2020 | 316.10 | 316.86 | 313.88 | 314.58 | 54,371,456 | -1.72(-0.54%) |
Sep 28, 2020 | 315.39 | 317.04 | 314.38 | 316.31 | 68,175,312 | +5.17(+1.66%) |
Sep 25, 2020 | 305.32 | 311.94 | 304.43 | 311.14 | 75,087,392 | +4.95(+1.62%) |
Sep 24, 2020 | 304.03 | 309.31 | 302.69 | 306.19 | 80,895,048 | +0.81(+0.27%) |
Sep 23, 2020 | 313.19 | 313.48 | 304.86 | 305.38 | 98,100,464 | -7.25(-2.32%) |
Sep 22, 2020 | 310.99 | 313.19 | 308.42 | 312.62 | 67,118,944 | +3.15(+1.02%) |
Sep 21, 2020 | 308.27 | 309.62 | 304.51 | 309.47 | 104,965,664 | -3.48(-1.11%) |
Sep 18, 2020 | 317.42 | 317.54 | 310.42 | 312.96 | 111,863,840 | -3.64(-1.15%) |
Sep 17, 2020 | 314.45 | 318.36 | 313.92 | 316.60 | 96,982,272 | -2.81(-0.88%) |
Sep 16, 2020 | 321.95 | 323.41 | 319.13 | 319.41 | 87,147,032 | -1.27(-0.40%) |
Sep 15, 2020 | 321.58 | 322.43 | 319.08 | 320.68 | 56,018,024 | +1.61(+0.51%) |
Sep 14, 2020 | 318.16 | 320.88 | 315.07 | 319.07 | 69,525,352 | +4.15(+1.32%) |
Sep 11, 2020 | 316.58 | 317.67 | 312.04 | 314.92 | 89,825,720 | +0.16(+0.05%) |
Sep 10, 2020 | 322.24 | 322.91 | 313.78 | 314.76 | 95,920,400 | -5.56(-1.74%) |
Sep 09, 2020 | 318.21 | 322.84 | 317.33 | 320.32 | 96,547,152 | +6.20(+1.97%) |
Sep 08, 2020 | 317.42 | 323.01 | 313.81 | 314.12 | 121,262,888 | -8.82(-2.73%) |
Sep 04, 2020 | 326.30 | 327.90 | 315.69 | 322.95 | 147,612,080 | -2.66(-0.82%) |
Sep 03, 2020 | 335.48 | 335.96 | 322.96 | 325.61 | 156,814,480 | -11.60(-3.44%) |
Sep 02, 2020 | 334.35 | 338.20 | 333.18 | 337.21 | 73,663,824 | +4.81(+1.45%) |