Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 272.99 | 289.79 | 272.00 | 287.31 | 858,849 | +17.29(+6.40%) |
Nov 27, 2020 | 269.90 | 276.27 | 267.61 | 270.02 | 414,800 | +4.62(+1.74%) |
Nov 25, 2020 | 262.79 | 266.46 | 257.50 | 265.40 | 524,200 | +0.80(+0.30%) |
Nov 24, 2020 | 264.99 | 266.04 | 262.17 | 264.60 | 378,143 | -0.75(-0.28%) |
Nov 23, 2020 | 262.05 | 269.09 | 258.07 | 265.35 | 507,474 | +1.07(+0.40%) |
Nov 20, 2020 | 259.02 | 268.04 | 258.76 | 264.28 | 685,900 | +9.17(+3.59%) |
Nov 19, 2020 | 247.40 | 265.00 | 243.60 | 255.11 | 1,336,933 | +7.77(+3.14%) |
Nov 18, 2020 | 249.27 | 258.00 | 240.73 | 247.34 | 499,992 | -1.00(-0.40%) |
Nov 17, 2020 | 244.72 | 252.71 | 244.16 | 248.34 | 452,590 | +5.40(+2.22%) |
Nov 16, 2020 | 239.46 | 249.91 | 239.01 | 242.94 | 513,886 | -3.92(-1.59%) |
Nov 13, 2020 | 253.55 | 254.43 | 244.18 | 246.86 | 542,100 | -4.16(-1.66%) |
Nov 12, 2020 | 246.36 | 254.49 | 245.62 | 251.02 | 608,674 | +5.93(+2.42%) |
Nov 11, 2020 | 234.87 | 248.15 | 231.34 | 245.09 | 639,344 | +15.03(+6.53%) |
Nov 10, 2020 | 237.57 | 238.42 | 219.51 | 230.06 | 1,272,919 | -9.83(-4.10%) |
Nov 09, 2020 | 245.88 | 255.66 | 237.86 | 239.89 | 683,540 | -12.51(-4.96%) |
Nov 06, 2020 | 253.00 | 253.42 | 245.56 | 252.40 | 486,100 | -0.75(-0.30%) |
Nov 05, 2020 | 247.13 | 254.43 | 241.17 | 253.15 | 755,375 | +8.48(+3.47%) |
Nov 04, 2020 | 241.18 | 245.25 | 234.89 | 244.67 | 951,310 | +17.70(+7.80%) |
Nov 03, 2020 | 225.38 | 231.14 | 223.05 | 226.97 | 418,803 | +2.79(+1.24%) |
Nov 02, 2020 | 227.00 | 230.91 | 219.84 | 224.18 | 631,472 | -4.29(-1.88%) |
Oct 30, 2020 | 232.57 | 236.51 | 223.96 | 228.47 | 484,100 | -7.22(-3.06%) |
Oct 29, 2020 | 243.65 | 245.00 | 235.39 | 235.69 | 438,070 | -4.35(-1.81%) |
Oct 28, 2020 | 240.77 | 242.40 | 234.50 | 240.04 | 570,734 | -3.97(-1.63%) |
Oct 27, 2020 | 243.68 | 248.42 | 241.54 | 244.01 | 497,518 | +3.91(+1.63%) |
Oct 26, 2020 | 250.00 | 250.20 | 239.52 | 240.10 | 712,870 | -7.90(-3.19%) |
Oct 23, 2020 | 246.50 | 249.56 | 243.12 | 248.00 | 522,300 | +2.25(+0.92%) |
Oct 22, 2020 | 250.00 | 251.82 | 240.88 | 245.75 | 494,544 | -3.09(-1.24%) |
Oct 21, 2020 | 259.53 | 260.43 | 247.56 | 248.84 | 915,013 | -7.84(-3.05%) |
Oct 20, 2020 | 262.68 | 267.63 | 255.41 | 256.68 | 803,116 | -8.56(-3.23%) |
Oct 19, 2020 | 270.51 | 273.01 | 264.61 | 265.24 | 452,184 | -2.06(-0.77%) |
Oct 16, 2020 | 271.80 | 272.56 | 265.53 | 267.30 | 367,000 | -2.57(-0.95%) |
Oct 15, 2020 | 256.22 | 271.88 | 253.96 | 269.87 | 697,894 | +4.68(+1.76%) |
Oct 14, 2020 | 271.00 | 272.55 | 261.83 | 265.19 | 498,638 | -2.96(-1.10%) |
Oct 13, 2020 | 268.00 | 271.65 | 264.25 | 268.15 | 484,592 | +4.95(+1.88%) |
Oct 12, 2020 | 265.00 | 268.05 | 261.66 | 263.20 | 518,346 | +4.13(+1.59%) |
Oct 09, 2020 | 252.56 | 262.66 | 252.56 | 259.07 | 572,900 | +6.21(+2.46%) |
Oct 08, 2020 | 255.01 | 257.49 | 248.81 | 252.86 | 598,903 | -0.25(-0.10%) |
Oct 07, 2020 | 248.96 | 259.63 | 248.96 | 253.11 | 1,125,150 | +6.70(+2.72%) |
Oct 06, 2020 | 236.00 | 246.72 | 235.97 | 246.41 | 1,394,283 | +7.72(+3.23%) |
Oct 05, 2020 | 234.21 | 239.89 | 232.02 | 238.69 | 654,958 | +4.37(+1.86%) |
Oct 02, 2020 | 224.47 | 237.80 | 224.23 | 234.32 | 721,600 | -1.46(-0.62%) |
Oct 01, 2020 | 232.23 | 237.93 | 229.51 | 235.78 | 534,114 | +4.27(+1.84%) |
Sep 30, 2020 | 230.31 | 236.50 | 228.12 | 231.51 | 591,636 | -0.58(-0.25%) |
Sep 29, 2020 | 230.95 | 233.89 | 226.34 | 232.09 | 544,840 | +1.14(+0.49%) |
Sep 28, 2020 | 233.00 | 236.47 | 225.25 | 230.95 | 889,650 | -2.23(-0.96%) |
Sep 25, 2020 | 219.96 | 234.29 | 218.50 | 233.18 | 1,563,900 | +14.62(+6.69%) |
Sep 24, 2020 | 216.72 | 220.13 | 211.29 | 218.56 | 500,306 | -0.45(-0.21%) |
Sep 23, 2020 | 221.47 | 225.34 | 217.86 | 219.01 | 555,283 | -3.90(-1.75%) |
Sep 22, 2020 | 224.50 | 224.50 | 214.56 | 222.91 | 594,385 | +0.37(+0.17%) |
Sep 21, 2020 | 209.00 | 222.87 | 208.74 | 222.54 | 1,138,407 | +8.19(+3.82%) |
Sep 18, 2020 | 209.35 | 215.80 | 205.00 | 214.35 | 2,055,300 | +5.70(+2.73%) |
Sep 17, 2020 | 202.70 | 208.87 | 200.50 | 208.65 | 980,305 | +2.96(+1.44%) |
Sep 16, 2020 | 214.00 | 214.19 | 205.31 | 205.69 | 967,019 | -7.91(-3.70%) |
Sep 15, 2020 | 214.47 | 215.87 | 207.38 | 213.60 | 677,140 | +2.57(+1.22%) |
Sep 14, 2020 | 210.77 | 216.26 | 209.17 | 211.03 | 687,536 | +3.65(+1.76%) |
Sep 11, 2020 | 212.45 | 213.00 | 204.28 | 207.38 | 562,800 | -2.26(-1.08%) |
Sep 10, 2020 | 216.28 | 220.15 | 208.29 | 209.64 | 752,590 | -5.94(-2.76%) |
Sep 09, 2020 | 216.24 | 218.47 | 210.41 | 215.58 | 814,360 | +4.86(+2.31%) |
Sep 08, 2020 | 206.50 | 217.70 | 204.51 | 210.72 | 901,830 | -3.79(-1.77%) |
Sep 04, 2020 | 218.97 | 221.90 | 201.32 | 214.51 | 2,341,300 | -7.43(-3.35%) |
Sep 03, 2020 | 241.85 | 242.53 | 215.10 | 221.94 | 3,096,239 | -17.59(-7.34%) |
Sep 02, 2020 | 255.01 | 258.05 | 238.50 | 239.53 | 1,909,438 | -11.19(-4.46%) |