Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 654.90 | 659.69 | 649.15 | 651.35 | 1,094,592 | -2.55(-0.39%) |
Nov 27, 2020 | 654.38 | 658.73 | 645.59 | 653.90 | 503,083 | +6.51(+1.01%) |
Nov 25, 2020 | 652.47 | 658.40 | 641.06 | 647.38 | 943,388 | +1.08(+0.17%) |
Nov 24, 2020 | 667.37 | 668.21 | 644.13 | 646.30 | 1,305,120 | -17.81(-2.68%) |
Nov 23, 2020 | 678.80 | 684.21 | 662.17 | 664.11 | 555,734 | -15.55(-2.29%) |
Nov 20, 2020 | 684.19 | 692.91 | 677.26 | 679.66 | 576,681 | -2.31(-0.34%) |
Nov 19, 2020 | 688.63 | 688.63 | 679.31 | 681.97 | 476,229 | -3.48(-0.51%) |
Nov 18, 2020 | 698.11 | 707.64 | 684.56 | 685.45 | 705,427 | -15.74(-2.24%) |
Nov 17, 2020 | 700.65 | 704.75 | 694.31 | 701.18 | 548,758 | -1.17(-0.17%) |
Nov 16, 2020 | 709.31 | 711.09 | 684.78 | 702.35 | 435,357 | -5.32(-0.75%) |
Nov 13, 2020 | 711.20 | 712.78 | 702.56 | 707.67 | 337,900 | +0.47(+0.07%) |
Nov 12, 2020 | 713.54 | 713.63 | 701.64 | 707.21 | 419,430 | -0.50(-0.07%) |
Nov 11, 2020 | 682.47 | 712.55 | 679.94 | 707.71 | 596,440 | +31.70(+4.69%) |
Nov 10, 2020 | 691.23 | 691.91 | 666.02 | 676.01 | 828,024 | -15.29(-2.21%) |
Nov 09, 2020 | 748.46 | 751.58 | 688.82 | 691.30 | 916,353 | -47.60(-6.44%) |
Nov 06, 2020 | 735.49 | 741.59 | 726.68 | 738.91 | 506,796 | +12.41(+1.71%) |
Nov 05, 2020 | 734.82 | 739.79 | 725.29 | 726.50 | 360,407 | +3.50(+0.48%) |
Nov 04, 2020 | 706.31 | 732.03 | 705.73 | 723.00 | 391,099 | +23.26(+3.32%) |
Nov 03, 2020 | 690.73 | 702.57 | 686.80 | 699.74 | 337,319 | +12.98(+1.89%) |
Nov 02, 2020 | 688.55 | 695.76 | 678.87 | 686.75 | 458,525 | +6.59(+0.97%) |
Oct 30, 2020 | 680.37 | 688.04 | 669.58 | 680.17 | 444,334 | -8.78(-1.27%) |
Oct 29, 2020 | 714.12 | 714.12 | 686.26 | 688.95 | 617,202 | -14.32(-2.04%) |
Oct 28, 2020 | 709.88 | 717.78 | 702.28 | 703.26 | 524,127 | -16.04(-2.23%) |
Oct 27, 2020 | 724.40 | 724.40 | 713.53 | 719.30 | 331,747 | +2.63(+0.37%) |
Oct 26, 2020 | 722.73 | 722.73 | 709.24 | 716.67 | 315,278 | -6.09(-0.84%) |
Oct 23, 2020 | 723.66 | 726.53 | 715.76 | 722.76 | 406,491 | -0.48(-0.07%) |
Oct 22, 2020 | 749.82 | 752.90 | 722.12 | 723.24 | 451,426 | -23.82(-3.19%) |
Oct 21, 2020 | 746.71 | 750.57 | 741.82 | 747.06 | 330,657 | -1.66(-0.22%) |
Oct 20, 2020 | 754.15 | 756.54 | 744.12 | 748.72 | 322,598 | -4.71(-0.62%) |
Oct 19, 2020 | 762.86 | 765.30 | 751.89 | 753.43 | 305,319 | -7.15(-0.94%) |
Oct 16, 2020 | 759.25 | 769.05 | 755.36 | 760.58 | 349,188 | +2.66(+0.35%) |
Oct 15, 2020 | 757.16 | 764.59 | 754.79 | 757.92 | 274,315 | -2.39(-0.31%) |
Oct 14, 2020 | 766.35 | 770.27 | 755.85 | 760.31 | 508,398 | -8.10(-1.05%) |
Oct 13, 2020 | 779.71 | 779.71 | 764.62 | 768.41 | 328,391 | -8.27(-1.06%) |
Oct 12, 2020 | 774.71 | 781.12 | 766.39 | 776.68 | 324,172 | +5.25(+0.68%) |
Oct 09, 2020 | 776.01 | 776.01 | 767.89 | 771.42 | 383,376 | +4.60(+0.60%) |
Oct 08, 2020 | 746.95 | 777.23 | 741.80 | 766.82 | 659,129 | +19.66(+2.63%) |
Oct 07, 2020 | 735.59 | 749.49 | 734.46 | 747.16 | 373,262 | +11.56(+1.57%) |
Oct 06, 2020 | 732.42 | 741.28 | 720.87 | 735.60 | 424,308 | +2.39(+0.33%) |
Oct 05, 2020 | 723.47 | 733.21 | 709.53 | 733.20 | 323,728 | +9.54(+1.32%) |
Oct 02, 2020 | 710.99 | 725.35 | 707.24 | 723.66 | 480,134 | +8.98(+1.26%) |
Oct 01, 2020 | 710.88 | 717.72 | 703.22 | 714.68 | 406,574 | +7.65(+1.08%) |
Sep 30, 2020 | 713.96 | 716.37 | 700.11 | 707.04 | 475,359 | -3.10(-0.44%) |
Sep 29, 2020 | 711.39 | 714.92 | 707.31 | 710.14 | 312,276 | -1.26(-0.18%) |
Sep 28, 2020 | 713.40 | 717.54 | 707.37 | 711.39 | 358,092 | +12.55(+1.80%) |
Sep 25, 2020 | 681.45 | 699.18 | 680.82 | 698.85 | 269,954 | +16.36(+2.40%) |
Sep 24, 2020 | 682.99 | 692.81 | 679.65 | 682.48 | 372,968 | +2.85(+0.42%) |
Sep 23, 2020 | 678.45 | 701.45 | 678.45 | 679.64 | 341,311 | -17.98(-2.58%) |
Sep 22, 2020 | 690.72 | 703.50 | 690.72 | 697.62 | 351,785 | +4.14(+0.60%) |
Sep 21, 2020 | 697.62 | 698.85 | 679.02 | 693.48 | 376,238 | -6.06(-0.87%) |
Sep 18, 2020 | 702.03 | 704.91 | 694.52 | 699.54 | 452,827 | -3.33(-0.47%) |
Sep 17, 2020 | 710.17 | 712.98 | 692.71 | 702.87 | 316,656 | -10.87(-1.52%) |
Sep 16, 2020 | 724.41 | 728.67 | 712.99 | 713.75 | 284,400 | -1.03(-0.14%) |
Sep 15, 2020 | 706.05 | 719.29 | 706.05 | 714.78 | 234,355 | +11.54(+1.64%) |
Sep 14, 2020 | 699.19 | 708.02 | 694.83 | 703.24 | 299,259 | +7.67(+1.10%) |
Sep 11, 2020 | 694.93 | 698.32 | 686.43 | 695.56 | 238,669 | +4.58(+0.66%) |
Sep 10, 2020 | 699.69 | 701.16 | 690.17 | 690.99 | 295,462 | -9.81(-1.40%) |
Sep 09, 2020 | 696.69 | 707.74 | 694.39 | 700.80 | 344,584 | +11.51(+1.67%) |
Sep 08, 2020 | 691.65 | 700.82 | 686.53 | 689.29 | 389,858 | -10.35(-1.48%) |
Sep 04, 2020 | 708.83 | 713.80 | 686.33 | 699.64 | 429,820 | -9.55(-1.35%) |
Sep 03, 2020 | 734.48 | 738.01 | 702.00 | 709.20 | 483,606 | -34.56(-4.65%) |
Sep 02, 2020 | 732.03 | 745.97 | 722.40 | 743.76 | 576,065 | +9.12(+1.24%) |