Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 646.67 | 649.30 | 635.22 | 635.79 | 975,829 | -15.26(-2.34%) |
Nov 27, 2020 | 643.43 | 654.45 | 641.97 | 651.04 | 344,239 | +10.47(+1.63%) |
Nov 25, 2020 | 635.58 | 641.17 | 634.03 | 640.58 | 440,679 | +3.92(+0.62%) |
Nov 24, 2020 | 632.44 | 637.89 | 625.00 | 636.65 | 716,111 | +14.96(+2.41%) |
Nov 23, 2020 | 616.24 | 627.27 | 613.47 | 621.69 | 555,082 | +9.25(+1.51%) |
Nov 20, 2020 | 613.64 | 615.21 | 609.07 | 612.44 | 435,187 | -0.70(-0.11%) |
Nov 19, 2020 | 606.31 | 614.84 | 603.82 | 613.14 | 517,525 | +3.27(+0.54%) |
Nov 18, 2020 | 610.70 | 616.03 | 609.02 | 609.88 | 559,136 | +2.18(+0.36%) |
Nov 17, 2020 | 615.86 | 615.86 | 604.98 | 607.69 | 844,567 | -8.14(-1.32%) |
Nov 16, 2020 | 621.36 | 621.36 | 609.31 | 615.83 | 667,421 | +6.06(+0.99%) |
Nov 13, 2020 | 600.87 | 610.98 | 599.32 | 609.77 | 729,340 | +9.09(+1.51%) |
Nov 12, 2020 | 606.12 | 608.76 | 596.20 | 600.68 | 551,116 | -9.86(-1.61%) |
Nov 11, 2020 | 610.70 | 615.21 | 607.27 | 610.54 | 500,635 | +9.12(+1.52%) |
Nov 10, 2020 | 601.85 | 606.83 | 587.33 | 601.42 | 832,588 | -4.93(-0.81%) |
Nov 09, 2020 | 625.47 | 630.67 | 603.77 | 606.35 | 955,567 | +10.12(+1.70%) |
Nov 06, 2020 | 606.39 | 608.15 | 595.58 | 596.23 | 542,501 | -12.10(-1.99%) |
Nov 05, 2020 | 601.80 | 611.80 | 600.67 | 608.33 | 784,652 | +15.10(+2.55%) |
Nov 04, 2020 | 572.00 | 599.03 | 571.57 | 593.22 | 891,584 | +20.34(+3.55%) |
Nov 03, 2020 | 565.27 | 576.60 | 563.54 | 572.89 | 615,495 | +13.10(+2.34%) |
Nov 02, 2020 | 554.40 | 562.95 | 552.12 | 559.78 | 500,150 | +14.26(+2.61%) |
Oct 30, 2020 | 544.04 | 547.04 | 535.23 | 545.53 | 582,593 | -2.84(-0.52%) |
Oct 29, 2020 | 546.44 | 552.25 | 537.38 | 548.37 | 491,475 | +1.48(+0.27%) |
Oct 28, 2020 | 548.70 | 552.12 | 542.84 | 546.89 | 709,165 | -12.58(-2.25%) |
Oct 27, 2020 | 564.75 | 568.62 | 558.51 | 559.48 | 384,237 | -6.97(-1.23%) |
Oct 26, 2020 | 573.56 | 575.01 | 560.66 | 566.45 | 753,487 | -13.77(-2.37%) |
Oct 23, 2020 | 580.72 | 581.90 | 576.75 | 580.21 | 542,831 | +1.94(+0.34%) |
Oct 22, 2020 | 578.11 | 580.69 | 573.39 | 578.27 | 530,951 | +0.17(+0.03%) |
Oct 21, 2020 | 588.65 | 595.15 | 577.95 | 578.10 | 497,238 | -9.18(-1.56%) |
Oct 20, 2020 | 579.59 | 592.66 | 579.59 | 587.28 | 520,142 | +9.27(+1.60%) |
Oct 19, 2020 | 599.28 | 606.92 | 576.32 | 578.01 | 851,331 | -20.48(-3.42%) |
Oct 16, 2020 | 593.62 | 600.48 | 589.95 | 598.49 | 840,828 | +10.14(+1.72%) |
Oct 15, 2020 | 577.28 | 590.77 | 575.96 | 588.34 | 870,741 | +5.82(+1.00%) |
Oct 14, 2020 | 584.33 | 585.81 | 577.25 | 582.53 | 762,512 | +0.81(+0.14%) |
Oct 13, 2020 | 577.36 | 588.39 | 570.06 | 581.72 | 1,268,639 | +21.91(+3.91%) |
Oct 12, 2020 | 560.24 | 565.06 | 558.68 | 559.80 | 707,105 | +3.02(+0.54%) |
Oct 09, 2020 | 555.90 | 559.27 | 552.24 | 556.78 | 576,772 | +6.49(+1.18%) |
Oct 08, 2020 | 542.02 | 551.90 | 541.09 | 550.29 | 591,034 | +11.28(+2.09%) |
Oct 07, 2020 | 531.97 | 539.68 | 531.97 | 539.01 | 630,007 | +10.76(+2.04%) |
Oct 06, 2020 | 528.93 | 537.69 | 526.34 | 528.25 | 773,616 | -0.68(-0.13%) |
Oct 05, 2020 | 523.21 | 529.42 | 521.67 | 528.93 | 478,175 | +9.89(+1.90%) |
Oct 02, 2020 | 510.32 | 523.19 | 509.08 | 519.04 | 574,904 | +2.01(+0.39%) |
Oct 01, 2020 | 525.16 | 526.44 | 515.45 | 517.03 | 605,543 | +3.97(+0.77%) |
Sep 30, 2020 | 507.28 | 519.75 | 505.38 | 513.06 | 813,977 | +7.97(+1.58%) |
Sep 29, 2020 | 509.98 | 511.83 | 502.88 | 505.10 | 449,965 | -3.50(-0.69%) |
Sep 28, 2020 | 504.77 | 513.42 | 504.37 | 508.60 | 622,831 | +9.87(+1.98%) |
Sep 25, 2020 | 485.20 | 499.73 | 483.78 | 498.73 | 534,154 | +11.62(+2.38%) |
Sep 24, 2020 | 489.15 | 493.54 | 484.17 | 487.12 | 607,238 | -3.18(-0.65%) |
Sep 23, 2020 | 501.01 | 503.34 | 489.85 | 490.29 | 561,744 | -11.16(-2.23%) |
Sep 22, 2020 | 501.77 | 506.69 | 495.75 | 501.45 | 621,274 | -1.63(-0.32%) |
Sep 21, 2020 | 499.48 | 506.88 | 493.92 | 503.08 | 724,507 | -3.94(-0.78%) |
Sep 18, 2020 | 499.33 | 509.07 | 499.33 | 507.03 | 3,283,240 | +7.75(+1.55%) |
Sep 17, 2020 | 505.23 | 506.01 | 495.73 | 499.28 | 1,135,156 | -12.13(-2.37%) |
Sep 16, 2020 | 502.38 | 516.09 | 499.63 | 511.40 | 1,102,717 | +12.35(+2.48%) |
Sep 15, 2020 | 503.56 | 503.85 | 498.25 | 499.05 | 688,125 | +0.71(+0.14%) |
Sep 14, 2020 | 496.21 | 503.65 | 494.60 | 498.34 | 693,578 | +5.63(+1.14%) |
Sep 11, 2020 | 495.70 | 498.40 | 489.67 | 492.71 | 725,825 | -1.92(-0.39%) |
Sep 10, 2020 | 511.32 | 511.62 | 492.72 | 494.64 | 978,713 | -15.36(-3.01%) |
Sep 09, 2020 | 511.31 | 513.56 | 505.58 | 509.99 | 912,232 | +6.96(+1.38%) |
Sep 08, 2020 | 509.82 | 510.53 | 498.90 | 503.04 | 919,484 | -11.01(-2.14%) |
Sep 04, 2020 | 529.69 | 531.76 | 507.88 | 514.05 | 902,998 | -13.08(-2.48%) |
Sep 03, 2020 | 550.01 | 551.21 | 522.30 | 527.13 | 811,557 | -23.10(-4.20%) |
Sep 02, 2020 | 540.94 | 551.75 | 537.73 | 550.23 | 756,003 | +10.64(+1.97%) |