Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 275.39 | 293.65 | 274.28 | 293.57 | 6,182,628 | +18.23(+6.62%) |
Nov 27, 2020 | 279.70 | 280.60 | 273.01 | 275.34 | 2,480,900 | -2.72(-0.98%) |
Nov 25, 2020 | 275.00 | 278.78 | 270.77 | 278.06 | 3,135,100 | +5.05(+1.85%) |
Nov 24, 2020 | 279.50 | 284.00 | 268.14 | 273.01 | 6,308,794 | -3.57(-1.29%) |
Nov 23, 2020 | 270.00 | 279.50 | 268.60 | 276.58 | 7,843,793 | +13.44(+5.11%) |
Nov 20, 2020 | 257.09 | 265.97 | 254.79 | 263.14 | 6,669,600 | +7.47(+2.92%) |
Nov 19, 2020 | 236.16 | 257.49 | 235.60 | 255.67 | 12,005,101 | +23.68(+10.21%) |
Nov 18, 2020 | 235.88 | 239.19 | 231.50 | 231.99 | 2,750,612 | -5.14(-2.17%) |
Nov 17, 2020 | 233.00 | 242.46 | 232.20 | 237.13 | 5,167,540 | +4.43(+1.90%) |
Nov 16, 2020 | 222.20 | 232.89 | 220.60 | 232.70 | 2,955,369 | +4.60(+2.02%) |
Nov 13, 2020 | 232.59 | 236.44 | 225.00 | 228.10 | 4,185,300 | -2.80(-1.21%) |
Nov 12, 2020 | 231.24 | 236.65 | 227.61 | 230.90 | 5,065,021 | -0.53(-0.23%) |
Nov 11, 2020 | 220.01 | 232.08 | 217.69 | 231.43 | 7,426,705 | +14.45(+6.66%) |
Nov 10, 2020 | 227.84 | 228.20 | 207.50 | 216.98 | 7,609,954 | -4.93(-2.22%) |
Nov 09, 2020 | 231.00 | 240.88 | 220.88 | 221.91 | 11,628,558 | -31.45(-12.41%) |
Nov 06, 2020 | 235.99 | 255.66 | 228.89 | 253.36 | 16,526,900 | +28.30(+12.57%) |
Nov 05, 2020 | 221.98 | 226.59 | 217.12 | 225.06 | 7,620,555 | +9.38(+4.35%) |
Nov 04, 2020 | 208.13 | 215.72 | 205.04 | 215.68 | 3,572,495 | +12.19(+5.99%) |
Nov 03, 2020 | 208.55 | 209.31 | 196.52 | 203.49 | 6,679,042 | -3.39(-1.64%) |
Nov 02, 2020 | 205.66 | 212.80 | 203.71 | 206.88 | 3,508,877 | +4.48(+2.21%) |
Oct 30, 2020 | 217.10 | 218.13 | 200.45 | 202.40 | 4,607,900 | -15.53(-7.13%) |
Oct 29, 2020 | 219.80 | 221.58 | 214.63 | 217.93 | 2,380,375 | +0.53(+0.24%) |
Oct 28, 2020 | 222.00 | 224.96 | 215.64 | 217.40 | 2,168,333 | -7.67(-3.41%) |
Oct 27, 2020 | 219.74 | 226.50 | 217.18 | 225.07 | 2,771,445 | +6.65(+3.04%) |
Oct 26, 2020 | 223.63 | 229.55 | 216.74 | 218.42 | 3,134,211 | -5.54(-2.47%) |
Oct 23, 2020 | 223.30 | 224.88 | 218.50 | 223.96 | 2,170,800 | +1.60(+0.72%) |
Oct 22, 2020 | 223.49 | 229.45 | 218.90 | 222.36 | 3,497,327 | -0.42(-0.19%) |
Oct 21, 2020 | 218.00 | 227.49 | 216.27 | 222.78 | 5,066,950 | +4.38(+2.01%) |
Oct 20, 2020 | 223.63 | 224.98 | 217.23 | 218.40 | 3,736,736 | -3.74(-1.68%) |
Oct 19, 2020 | 223.71 | 228.62 | 220.18 | 222.14 | 4,394,467 | -0.18(-0.08%) |
Oct 16, 2020 | 227.66 | 231.44 | 222.19 | 222.32 | 4,021,600 | -4.15(-1.83%) |
Oct 15, 2020 | 225.00 | 230.07 | 223.65 | 226.47 | 4,737,105 | -6.58(-2.82%) |
Oct 14, 2020 | 237.35 | 238.33 | 228.79 | 233.05 | 6,622,857 | -5.52(-2.31%) |
Oct 13, 2020 | 221.10 | 239.14 | 219.02 | 238.57 | 8,294,190 | +16.89(+7.62%) |
Oct 12, 2020 | 226.20 | 227.00 | 221.35 | 221.68 | 5,770,094 | -2.27(-1.01%) |
Oct 09, 2020 | 226.05 | 226.83 | 221.63 | 223.95 | 7,254,500 | +0.11(+0.05%) |
Oct 08, 2020 | 221.96 | 228.33 | 219.33 | 223.84 | 12,750,334 | +11.29(+5.31%) |
Oct 07, 2020 | 207.95 | 214.26 | 207.50 | 212.55 | 5,163,071 | +7.72(+3.77%) |
Oct 06, 2020 | 203.76 | 208.96 | 202.66 | 204.83 | 5,501,096 | +0.67(+0.33%) |
Oct 05, 2020 | 201.39 | 204.94 | 197.95 | 204.16 | 5,166,679 | +4.16(+2.08%) |
Oct 02, 2020 | 195.37 | 203.56 | 194.80 | 200.00 | 7,415,300 | -0.34(-0.17%) |
Oct 01, 2020 | 192.83 | 200.47 | 192.70 | 200.34 | 9,719,932 | +11.54(+6.11%) |
Sep 30, 2020 | 187.89 | 193.55 | 185.86 | 188.80 | 6,793,527 | +0.93(+0.50%) |
Sep 29, 2020 | 186.20 | 190.34 | 183.22 | 187.87 | 6,240,492 | +1.58(+0.85%) |
Sep 28, 2020 | 185.00 | 189.01 | 181.66 | 186.29 | 5,649,335 | +3.86(+2.12%) |
Sep 25, 2020 | 182.67 | 186.96 | 176.63 | 182.43 | 8,288,000 | +4.16(+2.33%) |
Sep 24, 2020 | 183.57 | 184.97 | 177.68 | 178.27 | 10,824,416 | -8.98(-4.80%) |
Sep 23, 2020 | 193.49 | 200.73 | 185.00 | 187.25 | 18,578,156 | -6.54(-3.37%) |
Sep 22, 2020 | 187.38 | 195.36 | 182.50 | 193.79 | 20,687,460 | +4.97(+2.63%) |
Sep 21, 2020 | 166.05 | 189.80 | 163.54 | 188.82 | 35,498,340 | +28.35(+17.67%) |
Sep 18, 2020 | 165.23 | 165.78 | 157.54 | 160.47 | 9,286,600 | -4.20(-2.55%) |
Sep 17, 2020 | 165.86 | 168.13 | 161.36 | 164.67 | 6,316,573 | -5.32(-3.13%) |
Sep 16, 2020 | 168.00 | 174.19 | 167.71 | 169.99 | 8,088,911 | +1.47(+0.87%) |
Sep 15, 2020 | 162.71 | 170.44 | 161.77 | 168.52 | 10,214,251 | +10.79(+6.84%) |
Sep 14, 2020 | 157.06 | 160.20 | 155.40 | 157.73 | 5,002,478 | +2.27(+1.46%) |
Sep 11, 2020 | 160.75 | 161.50 | 152.62 | 155.46 | 5,037,000 | -3.98(-2.50%) |
Sep 10, 2020 | 162.24 | 168.60 | 158.93 | 159.44 | 5,307,760 | -1.74(-1.08%) |
Sep 09, 2020 | 166.07 | 166.80 | 159.08 | 161.18 | 6,121,225 | -1.45(-0.89%) |
Sep 08, 2020 | 155.08 | 170.44 | 155.00 | 162.63 | 11,266,374 | +2.72(+1.70%) |
Sep 04, 2020 | 165.00 | 167.42 | 150.38 | 159.91 | 7,218,500 | -6.99(-4.19%) |
Sep 03, 2020 | 172.18 | 176.48 | 165.08 | 166.90 | 8,166,316 | -11.42(-6.40%) |
Sep 02, 2020 | 183.76 | 183.76 | 171.03 | 178.32 | 8,276,199 | -0.95(-0.53%) |