Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 324.97 | 327.17 | 320.64 | 327.01 | 399,621 | +2.18(+0.67%) |
Nov 27, 2020 | 324.29 | 325.81 | 324.02 | 324.82 | 223,343 | +2.39(+0.74%) |
Nov 25, 2020 | 322.13 | 323.15 | 320.83 | 322.43 | 325,170 | +1.50(+0.47%) |
Nov 24, 2020 | 318.48 | 321.49 | 315.91 | 320.93 | 487,856 | +3.76(+1.19%) |
Nov 23, 2020 | 317.96 | 319.71 | 314.50 | 317.17 | 424,492 | +0.20(+0.06%) |
Nov 20, 2020 | 319.72 | 320.35 | 316.85 | 316.96 | 328,246 | -2.56(-0.80%) |
Nov 19, 2020 | 316.18 | 319.81 | 314.59 | 319.53 | 315,369 | +3.46(+1.10%) |
Nov 18, 2020 | 319.26 | 320.37 | 316.07 | 316.07 | 374,012 | -3.33(-1.04%) |
Nov 17, 2020 | 318.99 | 321.01 | 317.48 | 319.39 | 383,640 | -0.93(-0.29%) |
Nov 16, 2020 | 318.15 | 320.83 | 316.35 | 320.32 | 565,558 | +3.12(+0.98%) |
Nov 13, 2020 | 316.98 | 317.79 | 314.16 | 317.20 | 321,068 | +2.48(+0.79%) |
Nov 12, 2020 | 317.49 | 318.99 | 313.38 | 314.72 | 381,932 | -2.47(-0.78%) |
Nov 11, 2020 | 313.08 | 318.12 | 312.51 | 317.19 | 700,890 | +7.57(+2.44%) |
Nov 10, 2020 | 312.89 | 315.17 | 306.77 | 309.62 | 1,288,573 | -6.53(-2.07%) |
Nov 09, 2020 | 325.71 | 327.90 | 315.61 | 316.15 | 927,298 | -3.33(-1.04%) |
Nov 06, 2020 | 317.29 | 320.23 | 313.27 | 319.49 | 501,752 | +1.48(+0.47%) |
Nov 05, 2020 | 315.95 | 318.58 | 315.08 | 318.01 | 952,847 | +9.81(+3.18%) |
Nov 04, 2020 | 305.57 | 310.27 | 302.31 | 308.20 | 943,106 | +11.72(+3.95%) |
Nov 03, 2020 | 293.36 | 298.47 | 292.19 | 296.48 | 919,689 | +5.28(+1.81%) |
Nov 02, 2020 | 292.93 | 294.94 | 288.07 | 291.20 | 634,977 | +0.61(+0.21%) |
Oct 30, 2020 | 293.58 | 295.07 | 287.47 | 290.59 | 863,942 | -6.72(-2.26%) |
Oct 29, 2020 | 294.50 | 300.63 | 294.00 | 297.31 | 753,363 | +4.15(+1.42%) |
Oct 28, 2020 | 299.60 | 299.68 | 292.57 | 293.16 | 824,045 | -12.19(-3.99%) |
Oct 27, 2020 | 305.51 | 306.49 | 303.93 | 305.35 | 422,227 | +1.37(+0.45%) |
Oct 26, 2020 | 307.53 | 309.75 | 300.20 | 303.98 | 616,552 | -6.71(-2.16%) |
Oct 23, 2020 | 311.36 | 311.88 | 308.15 | 310.69 | 268,052 | -0.19(-0.06%) |
Oct 22, 2020 | 312.22 | 313.39 | 306.92 | 310.88 | 463,762 | -1.24(-0.40%) |
Oct 21, 2020 | 312.92 | 315.46 | 311.47 | 312.12 | 330,185 | -1.12(-0.36%) |
Oct 20, 2020 | 313.94 | 316.55 | 311.76 | 313.24 | 841,843 | +0.40(+0.13%) |
Oct 19, 2020 | 319.65 | 320.81 | 311.74 | 312.84 | 550,457 | -4.86(-1.53%) |
Oct 16, 2020 | 320.42 | 321.55 | 317.69 | 317.69 | 408,642 | -1.01(-0.32%) |
Oct 15, 2020 | 314.23 | 319.20 | 313.16 | 318.71 | 596,646 | -1.21(-0.38%) |
Oct 14, 2020 | 322.68 | 324.04 | 317.47 | 319.92 | 1,115,338 | -1.80(-0.56%) |
Oct 13, 2020 | 324.43 | 325.09 | 320.62 | 321.72 | 972,484 | -1.57(-0.49%) |
Oct 12, 2020 | 320.18 | 325.18 | 318.12 | 323.29 | 672,584 | +7.95(+2.52%) |
Oct 09, 2020 | 311.84 | 315.34 | 311.70 | 315.34 | 453,864 | +5.24(+1.69%) |
Oct 08, 2020 | 311.38 | 311.76 | 309.27 | 310.11 | 1,218,961 | +1.36(+0.44%) |
Oct 07, 2020 | 306.14 | 309.31 | 306.14 | 308.75 | 546,406 | +5.73(+1.89%) |
Oct 06, 2020 | 306.61 | 309.85 | 301.75 | 303.02 | 643,438 | -4.23(-1.38%) |
Oct 05, 2020 | 302.71 | 307.25 | 302.71 | 307.25 | 740,056 | +6.83(+2.27%) |
Oct 02, 2020 | 300.32 | 305.36 | 299.23 | 300.42 | 1,064,930 | -7.08(-2.30%) |
Oct 01, 2020 | 307.76 | 308.33 | 305.65 | 307.50 | 719,139 | +3.78(+1.25%) |
Sep 30, 2020 | 301.56 | 306.77 | 301.03 | 303.72 | 750,297 | +2.24(+0.74%) |
Sep 29, 2020 | 302.18 | 303.43 | 301.08 | 301.48 | 556,509 | -0.83(-0.27%) |
Sep 28, 2020 | 301.47 | 302.31 | 299.23 | 302.31 | 685,074 | +5.50(+1.85%) |
Sep 25, 2020 | 289.86 | 297.56 | 288.16 | 296.81 | 663,671 | +7.29(+2.52%) |
Sep 24, 2020 | 285.48 | 293.05 | 285.33 | 289.51 | 746,788 | +0.89(+0.31%) |
Sep 23, 2020 | 297.39 | 297.69 | 287.65 | 288.62 | 764,776 | -8.89(-2.99%) |
Sep 22, 2020 | 296.06 | 298.08 | 290.94 | 297.52 | 839,652 | +4.86(+1.66%) |
Sep 21, 2020 | 285.11 | 292.77 | 283.95 | 292.66 | 1,405,387 | +2.67(+0.92%) |
Sep 18, 2020 | 295.08 | 295.14 | 286.37 | 289.99 | 1,138,045 | -4.32(-1.47%) |
Sep 17, 2020 | 290.17 | 296.06 | 289.73 | 294.31 | 916,256 | -2.66(-0.90%) |
Sep 16, 2020 | 302.64 | 303.03 | 296.82 | 296.97 | 691,079 | -4.52(-1.50%) |
Sep 15, 2020 | 302.97 | 303.29 | 299.33 | 301.49 | 794,279 | +3.26(+1.09%) |
Sep 14, 2020 | 296.83 | 299.64 | 295.63 | 298.23 | 738,641 | +6.21(+2.13%) |
Sep 11, 2020 | 297.45 | 297.86 | 288.45 | 292.02 | 1,281,608 | -2.36(-0.80%) |
Sep 10, 2020 | 305.00 | 305.67 | 292.77 | 294.38 | 1,203,996 | -6.34(-2.11%) |
Sep 09, 2020 | 298.28 | 303.71 | 295.16 | 300.72 | 1,245,367 | +9.20(+3.16%) |
Sep 08, 2020 | 294.07 | 300.63 | 291.10 | 291.52 | 2,165,970 | -13.28(-4.36%) |
Sep 04, 2020 | 307.91 | 312.15 | 291.69 | 304.80 | 2,395,309 | -4.92(-1.59%) |
Sep 03, 2020 | 323.74 | 323.74 | 307.36 | 309.72 | 2,212,385 | -19.47(-5.91%) |
Sep 02, 2020 | 331.51 | 331.51 | 323.28 | 329.19 | 1,167,770 | +2.33(+0.71%) |