Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 646.37 | 648.99 | 634.92 | 635.48 | 976,295 | -15.25(-2.34%) |
Nov 27, 2020 | 643.13 | 654.14 | 641.66 | 650.73 | 344,404 | +10.46(+1.63%) |
Nov 25, 2020 | 635.27 | 640.86 | 633.73 | 640.27 | 440,890 | +3.92(+0.62%) |
Nov 24, 2020 | 632.13 | 637.58 | 624.70 | 636.35 | 716,453 | +14.95(+2.41%) |
Nov 23, 2020 | 615.95 | 626.97 | 613.18 | 621.40 | 555,347 | +9.25(+1.51%) |
Nov 20, 2020 | 613.34 | 614.92 | 608.77 | 612.15 | 435,395 | -0.70(-0.11%) |
Nov 19, 2020 | 606.02 | 614.54 | 603.53 | 612.85 | 517,772 | +3.27(+0.54%) |
Nov 18, 2020 | 610.41 | 615.74 | 608.73 | 609.58 | 559,403 | +2.18(+0.36%) |
Nov 17, 2020 | 615.56 | 615.56 | 604.69 | 607.40 | 844,971 | -8.13(-1.32%) |
Nov 16, 2020 | 621.06 | 621.06 | 609.02 | 615.53 | 667,740 | +6.06(+0.99%) |
Nov 13, 2020 | 600.59 | 610.68 | 599.03 | 609.48 | 729,689 | +9.08(+1.51%) |
Nov 12, 2020 | 605.83 | 608.47 | 595.92 | 600.39 | 551,380 | -9.86(-1.61%) |
Nov 11, 2020 | 610.40 | 614.92 | 606.98 | 610.25 | 500,874 | +9.12(+1.52%) |
Nov 10, 2020 | 601.56 | 606.54 | 587.04 | 601.13 | 832,986 | -4.93(-0.81%) |
Nov 09, 2020 | 625.17 | 630.37 | 603.48 | 606.06 | 956,024 | +10.12(+1.70%) |
Nov 06, 2020 | 606.10 | 607.86 | 595.30 | 595.94 | 542,761 | -12.09(-1.99%) |
Nov 05, 2020 | 601.51 | 611.50 | 600.38 | 608.04 | 785,027 | +15.10(+2.55%) |
Nov 04, 2020 | 571.73 | 598.75 | 571.29 | 592.94 | 892,010 | +20.33(+3.55%) |
Nov 03, 2020 | 565.00 | 576.33 | 563.28 | 572.61 | 615,789 | +13.09(+2.34%) |
Nov 02, 2020 | 554.14 | 562.68 | 551.86 | 559.52 | 500,389 | +14.25(+2.61%) |
Oct 30, 2020 | 543.78 | 546.78 | 534.98 | 545.27 | 582,872 | -2.84(-0.52%) |
Oct 29, 2020 | 546.18 | 551.98 | 537.12 | 548.11 | 491,710 | +1.47(+0.27%) |
Oct 28, 2020 | 548.43 | 551.86 | 542.58 | 546.63 | 709,503 | -12.58(-2.25%) |
Oct 27, 2020 | 564.48 | 568.35 | 558.24 | 559.21 | 384,420 | -6.97(-1.23%) |
Oct 26, 2020 | 573.28 | 574.73 | 560.39 | 566.18 | 753,847 | -13.76(-2.37%) |
Oct 23, 2020 | 580.45 | 581.62 | 576.48 | 579.94 | 543,090 | +1.94(+0.34%) |
Oct 22, 2020 | 577.84 | 580.41 | 573.12 | 578.00 | 531,204 | +0.17(+0.03%) |
Oct 21, 2020 | 588.37 | 594.87 | 577.67 | 577.83 | 497,476 | -9.17(-1.56%) |
Oct 20, 2020 | 579.31 | 592.38 | 579.31 | 587.00 | 520,391 | +9.26(+1.60%) |
Oct 19, 2020 | 598.99 | 606.63 | 576.04 | 577.74 | 851,738 | -20.47(-3.42%) |
Oct 16, 2020 | 593.34 | 600.19 | 589.66 | 598.20 | 841,230 | +10.14(+1.72%) |
Oct 15, 2020 | 577.01 | 590.48 | 575.69 | 588.06 | 871,157 | +5.81(+1.00%) |
Oct 14, 2020 | 584.05 | 585.53 | 576.97 | 582.25 | 762,876 | +0.81(+0.14%) |
Oct 13, 2020 | 577.08 | 588.11 | 569.79 | 581.44 | 1,269,245 | +21.90(+3.91%) |
Oct 12, 2020 | 559.97 | 564.79 | 558.42 | 559.54 | 707,443 | +3.02(+0.54%) |
Oct 09, 2020 | 555.63 | 559.00 | 551.97 | 556.51 | 577,047 | +6.49(+1.18%) |
Oct 08, 2020 | 541.76 | 551.64 | 540.84 | 550.03 | 591,317 | +11.27(+2.09%) |
Oct 07, 2020 | 531.72 | 539.42 | 531.72 | 538.75 | 630,308 | +10.76(+2.04%) |
Oct 06, 2020 | 528.68 | 537.44 | 526.09 | 528.00 | 773,985 | -0.68(-0.13%) |
Oct 05, 2020 | 522.96 | 529.17 | 521.42 | 528.68 | 478,403 | +9.88(+1.90%) |
Oct 02, 2020 | 510.08 | 522.94 | 508.84 | 518.80 | 575,179 | +2.01(+0.39%) |
Oct 01, 2020 | 524.91 | 526.18 | 515.20 | 516.78 | 605,833 | +3.97(+0.77%) |
Sep 30, 2020 | 507.04 | 519.50 | 505.14 | 512.82 | 814,366 | +7.96(+1.58%) |
Sep 29, 2020 | 509.73 | 511.59 | 502.64 | 504.86 | 450,180 | -3.50(-0.69%) |
Sep 28, 2020 | 504.53 | 513.17 | 504.13 | 508.36 | 623,129 | +9.86(+1.98%) |
Sep 25, 2020 | 484.97 | 499.49 | 483.55 | 498.49 | 534,409 | +11.61(+2.38%) |
Sep 24, 2020 | 488.91 | 493.31 | 483.94 | 486.88 | 607,528 | -3.18(-0.65%) |
Sep 23, 2020 | 500.77 | 503.10 | 489.61 | 490.06 | 562,013 | -11.16(-2.23%) |
Sep 22, 2020 | 501.53 | 506.45 | 495.51 | 501.21 | 621,570 | -1.63(-0.32%) |
Sep 21, 2020 | 499.24 | 506.64 | 493.68 | 502.84 | 724,853 | -3.94(-0.78%) |
Sep 18, 2020 | 499.10 | 508.82 | 499.10 | 506.78 | 3,284,809 | +7.74(+1.55%) |
Sep 17, 2020 | 504.99 | 505.76 | 495.49 | 499.04 | 1,135,698 | -12.12(-2.37%) |
Sep 16, 2020 | 502.14 | 515.85 | 499.39 | 511.16 | 1,103,244 | +12.35(+2.48%) |
Sep 15, 2020 | 503.32 | 503.61 | 498.01 | 498.81 | 688,453 | +0.71(+0.14%) |
Sep 14, 2020 | 495.97 | 503.41 | 494.36 | 498.10 | 693,910 | +5.62(+1.14%) |
Sep 11, 2020 | 495.46 | 498.17 | 489.44 | 492.48 | 726,172 | -1.92(-0.39%) |
Sep 10, 2020 | 511.08 | 511.37 | 492.49 | 494.40 | 979,181 | -15.35(-3.01%) |
Sep 09, 2020 | 511.06 | 513.32 | 505.34 | 509.75 | 912,668 | +6.95(+1.38%) |
Sep 08, 2020 | 509.58 | 510.29 | 498.67 | 502.80 | 919,923 | -11.00(-2.14%) |
Sep 04, 2020 | 529.43 | 531.51 | 507.64 | 513.80 | 903,429 | -13.08(-2.48%) |
Sep 03, 2020 | 549.74 | 550.95 | 522.05 | 526.88 | 811,945 | -23.09(-4.20%) |
Sep 02, 2020 | 540.68 | 551.49 | 537.47 | 549.96 | 756,364 | +10.64(+1.97%) |