Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 437.33 | 438.95 | 428.11 | 434.89 | 1,492,685 | -3.73(-0.85%) |
Nov 27, 2020 | 432.52 | 442.53 | 432.16 | 438.62 | 757,640 | +9.38(+2.18%) |
Nov 25, 2020 | 430.85 | 431.88 | 423.21 | 429.24 | 883,897 | +0.33(+0.08%) |
Nov 24, 2020 | 432.33 | 433.41 | 423.45 | 428.92 | 1,249,958 | -2.21(-0.51%) |
Nov 23, 2020 | 419.44 | 432.21 | 417.97 | 431.12 | 1,132,982 | +14.51(+3.48%) |
Nov 20, 2020 | 421.29 | 427.49 | 416.36 | 416.62 | 1,504,873 | -3.88(-0.92%) |
Nov 19, 2020 | 412.12 | 421.64 | 408.32 | 420.50 | 1,170,707 | +7.06(+1.71%) |
Nov 18, 2020 | 418.99 | 421.61 | 413.12 | 413.44 | 1,357,918 | -1.54(-0.37%) |
Nov 17, 2020 | 418.40 | 420.63 | 412.11 | 414.98 | 1,030,776 | -7.07(-1.68%) |
Nov 16, 2020 | 413.89 | 422.39 | 410.31 | 422.05 | 1,401,540 | +12.47(+3.04%) |
Nov 13, 2020 | 408.54 | 412.88 | 407.44 | 409.57 | 1,182,415 | +7.54(+1.88%) |
Nov 12, 2020 | 408.17 | 409.28 | 400.01 | 402.03 | 989,052 | -5.32(-1.31%) |
Nov 11, 2020 | 395.81 | 411.79 | 393.91 | 407.36 | 1,500,461 | +15.50(+3.95%) |
Nov 10, 2020 | 393.03 | 399.42 | 388.58 | 391.86 | 1,545,777 | -8.08(-2.02%) |
Nov 09, 2020 | 409.79 | 418.88 | 399.49 | 399.94 | 2,013,336 | +6.59(+1.68%) |
Nov 06, 2020 | 384.18 | 395.84 | 380.31 | 393.35 | 1,533,913 | +9.33(+2.43%) |
Nov 05, 2020 | 374.69 | 384.62 | 373.20 | 384.02 | 1,885,489 | +18.61(+5.09%) |
Nov 04, 2020 | 359.21 | 368.16 | 352.86 | 365.41 | 1,590,411 | +9.43(+2.65%) |
Nov 03, 2020 | 342.69 | 358.52 | 341.18 | 355.99 | 1,784,096 | +18.81(+5.58%) |
Nov 02, 2020 | 334.45 | 340.56 | 331.63 | 337.17 | 1,397,393 | +8.52(+2.59%) |
Oct 30, 2020 | 334.39 | 338.87 | 324.99 | 328.65 | 1,821,606 | -10.74(-3.16%) |
Oct 29, 2020 | 325.71 | 344.13 | 325.50 | 339.39 | 1,673,686 | +13.80(+4.24%) |
Oct 28, 2020 | 323.70 | 331.01 | 320.23 | 325.60 | 1,706,219 | -4.74(-1.43%) |
Oct 27, 2020 | 334.85 | 335.94 | 329.09 | 330.33 | 1,119,726 | -3.65(-1.09%) |
Oct 26, 2020 | 336.61 | 339.60 | 329.82 | 333.98 | 1,287,075 | -6.04(-1.78%) |
Oct 23, 2020 | 345.87 | 348.27 | 336.56 | 340.03 | 1,281,921 | -3.93(-1.14%) |
Oct 22, 2020 | 346.21 | 349.07 | 339.22 | 343.96 | 2,324,533 | -8.27(-2.35%) |
Oct 21, 2020 | 348.83 | 356.44 | 347.81 | 352.23 | 1,747,572 | +2.93(+0.84%) |
Oct 20, 2020 | 351.63 | 354.04 | 348.27 | 349.30 | 971,200 | +0.00(+0.00%) |
Oct 19, 2020 | 353.07 | 355.15 | 347.80 | 349.30 | 1,412,157 | -1.34(-0.38%) |
Oct 16, 2020 | 361.72 | 361.72 | 350.34 | 350.63 | 1,656,526 | -10.12(-2.80%) |
Oct 15, 2020 | 348.53 | 361.53 | 344.83 | 360.75 | 1,751,726 | +1.21(+0.34%) |
Oct 14, 2020 | 360.59 | 366.97 | 355.68 | 359.54 | 1,472,312 | +0.04(+0.01%) |
Oct 13, 2020 | 357.40 | 363.64 | 352.98 | 359.50 | 1,279,484 | +3.92(+1.10%) |
Oct 12, 2020 | 354.93 | 358.73 | 352.72 | 355.58 | 1,514,221 | +7.11(+2.04%) |
Oct 09, 2020 | 346.73 | 350.35 | 345.07 | 348.47 | 1,244,866 | +6.99(+2.05%) |
Oct 08, 2020 | 334.69 | 341.71 | 333.38 | 341.48 | 1,241,268 | +9.28(+2.79%) |
Oct 07, 2020 | 333.76 | 337.70 | 330.03 | 332.20 | 1,153,688 | +4.60(+1.40%) |
Oct 06, 2020 | 327.58 | 337.30 | 326.09 | 327.60 | 1,482,765 | -1.20(-0.37%) |
Oct 05, 2020 | 319.93 | 329.58 | 319.55 | 328.80 | 1,603,683 | +12.99(+4.11%) |
Oct 02, 2020 | 316.43 | 322.68 | 315.66 | 315.81 | 1,244,866 | -10.01(-3.07%) |
Oct 01, 2020 | 325.83 | 325.93 | 320.06 | 325.82 | 1,762,339 | +7.09(+2.22%) |
Sep 30, 2020 | 322.08 | 324.95 | 317.24 | 318.73 | 2,070,648 | -5.73(-1.76%) |
Sep 29, 2020 | 320.82 | 329.11 | 320.69 | 324.45 | 1,875,380 | +2.31(+0.72%) |
Sep 28, 2020 | 317.18 | 323.33 | 314.58 | 322.15 | 1,872,517 | +6.07(+1.92%) |
Sep 25, 2020 | 310.77 | 317.63 | 308.17 | 316.08 | 1,620,839 | +2.97(+0.95%) |
Sep 24, 2020 | 300.53 | 319.82 | 300.53 | 313.11 | 2,305,312 | +9.71(+3.20%) |
Sep 23, 2020 | 308.53 | 313.51 | 302.29 | 303.40 | 2,328,162 | -1.60(-0.52%) |
Sep 22, 2020 | 304.65 | 305.99 | 296.86 | 305.00 | 1,575,192 | +3.57(+1.18%) |
Sep 21, 2020 | 291.97 | 304.17 | 287.78 | 301.43 | 1,964,725 | +7.42(+2.52%) |
Sep 18, 2020 | 295.02 | 297.48 | 288.92 | 294.01 | 2,779,836 | +1.26(+0.43%) |
Sep 17, 2020 | 283.44 | 295.33 | 283.44 | 292.75 | 1,998,949 | -0.68(-0.23%) |
Sep 16, 2020 | 298.28 | 300.87 | 292.72 | 293.43 | 1,479,316 | -2.23(-0.75%) |
Sep 15, 2020 | 297.26 | 299.38 | 289.98 | 295.66 | 1,791,078 | +3.36(+1.15%) |
Sep 14, 2020 | 288.80 | 295.36 | 286.76 | 292.30 | 2,041,926 | +10.94(+3.89%) |
Sep 11, 2020 | 287.63 | 290.30 | 279.72 | 281.36 | 1,804,845 | -3.37(-1.18%) |
Sep 10, 2020 | 290.71 | 292.57 | 283.07 | 284.73 | 2,178,990 | -3.25(-1.13%) |
Sep 09, 2020 | 297.60 | 298.41 | 287.43 | 287.98 | 3,224,310 | -1.73(-0.60%) |
Sep 08, 2020 | 297.60 | 302.86 | 289.21 | 289.71 | 3,253,231 | -29.09(-9.13%) |
Sep 04, 2020 | 324.44 | 325.30 | 305.95 | 318.81 | 2,581,933 | -8.05(-2.46%) |
Sep 03, 2020 | 341.95 | 341.95 | 324.81 | 326.86 | 2,669,625 | -20.26(-5.84%) |
Sep 02, 2020 | 331.12 | 349.45 | 329.46 | 347.12 | 2,886,901 | +21.19(+6.50%) |