Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 321.00 | 323.89 | 308.73 | 320.09 | 3,634,128 | +1.04(+0.33%) |
Nov 27, 2020 | 308.06 | 321.00 | 307.00 | 319.05 | 2,035,200 | +13.55(+4.44%) |
Nov 25, 2020 | 292.13 | 307.49 | 292.00 | 305.50 | 2,314,100 | +13.50(+4.62%) |
Nov 24, 2020 | 302.00 | 303.41 | 290.00 | 292.00 | 2,293,277 | -9.72(-3.22%) |
Nov 23, 2020 | 302.20 | 305.60 | 293.88 | 301.72 | 2,340,132 | +3.41(+1.14%) |
Nov 20, 2020 | 296.50 | 306.60 | 296.50 | 298.31 | 2,724,000 | +2.67(+0.90%) |
Nov 19, 2020 | 284.50 | 301.56 | 279.01 | 295.64 | 3,583,999 | +16.71(+5.99%) |
Nov 18, 2020 | 286.91 | 288.36 | 278.37 | 278.93 | 2,052,078 | -8.95(-3.11%) |
Nov 17, 2020 | 282.00 | 291.01 | 278.19 | 287.88 | 2,147,415 | +9.36(+3.36%) |
Nov 16, 2020 | 272.16 | 284.92 | 270.70 | 278.52 | 2,593,207 | +4.09(+1.49%) |
Nov 13, 2020 | 281.09 | 286.34 | 271.86 | 274.43 | 1,833,100 | -11.24(-3.93%) |
Nov 12, 2020 | 280.57 | 288.75 | 278.75 | 285.67 | 1,419,055 | +6.50(+2.33%) |
Nov 11, 2020 | 268.07 | 281.08 | 266.60 | 279.17 | 1,926,942 | +12.91(+4.85%) |
Nov 10, 2020 | 270.00 | 274.55 | 254.82 | 266.26 | 2,410,836 | -7.74(-2.82%) |
Nov 09, 2020 | 278.51 | 287.65 | 266.14 | 274.00 | 3,086,399 | -18.13(-6.21%) |
Nov 06, 2020 | 302.89 | 305.30 | 288.20 | 292.13 | 3,975,900 | -15.41(-5.01%) |
Nov 05, 2020 | 314.39 | 314.73 | 299.54 | 307.54 | 2,278,972 | +1.35(+0.44%) |
Nov 04, 2020 | 293.49 | 307.46 | 291.07 | 306.19 | 3,095,773 | +25.82(+9.21%) |
Nov 03, 2020 | 273.16 | 283.50 | 270.00 | 280.37 | 1,670,485 | +6.99(+2.56%) |
Nov 02, 2020 | 277.74 | 284.64 | 269.70 | 273.38 | 2,269,274 | -5.59(-2.00%) |
Oct 30, 2020 | 286.03 | 289.79 | 273.76 | 278.97 | 2,402,900 | -9.61(-3.33%) |
Oct 29, 2020 | 299.75 | 303.69 | 287.80 | 288.58 | 2,173,739 | -8.38(-2.82%) |
Oct 28, 2020 | 283.40 | 297.20 | 277.32 | 296.96 | 3,899,737 | +10.67(+3.73%) |
Oct 27, 2020 | 297.68 | 300.79 | 285.83 | 286.29 | 5,931,313 | -14.33(-4.77%) |
Oct 26, 2020 | 308.00 | 312.26 | 295.11 | 300.62 | 4,665,402 | -5.48(-1.79%) |
Oct 23, 2020 | 293.62 | 307.17 | 289.13 | 306.10 | 2,355,500 | +12.07(+4.11%) |
Oct 22, 2020 | 301.00 | 302.03 | 287.01 | 294.03 | 2,394,410 | -4.67(-1.56%) |
Oct 21, 2020 | 313.99 | 315.73 | 297.37 | 298.70 | 2,943,524 | -10.68(-3.45%) |
Oct 20, 2020 | 326.00 | 328.76 | 308.58 | 309.38 | 3,161,795 | -20.21(-6.13%) |
Oct 19, 2020 | 330.00 | 338.88 | 326.45 | 329.59 | 1,897,276 | +3.12(+0.96%) |
Oct 16, 2020 | 328.10 | 331.44 | 323.81 | 326.47 | 1,580,800 | +0.57(+0.17%) |
Oct 15, 2020 | 313.02 | 327.96 | 310.39 | 325.90 | 2,893,760 | +2.48(+0.77%) |
Oct 14, 2020 | 338.00 | 339.50 | 319.38 | 323.42 | 3,279,306 | -14.46(-4.28%) |
Oct 13, 2020 | 333.35 | 341.70 | 331.74 | 337.88 | 3,498,905 | +8.16(+2.47%) |
Oct 12, 2020 | 322.68 | 332.00 | 311.51 | 329.72 | 6,196,951 | +23.48(+7.67%) |
Oct 09, 2020 | 302.00 | 310.64 | 300.56 | 306.24 | 1,931,900 | +7.14(+2.39%) |
Oct 08, 2020 | 303.05 | 306.64 | 297.00 | 299.10 | 1,806,898 | +0.92(+0.31%) |
Oct 07, 2020 | 298.00 | 307.61 | 296.60 | 298.18 | 3,611,737 | +3.67(+1.25%) |
Oct 06, 2020 | 283.58 | 298.12 | 282.31 | 294.51 | 5,678,588 | +11.51(+4.07%) |
Oct 05, 2020 | 290.00 | 290.90 | 282.31 | 283.00 | 3,845,021 | -7.36(-2.53%) |
Oct 02, 2020 | 276.95 | 295.52 | 272.50 | 290.36 | 13,795,400 | +33.40(+13.00%) |
Oct 01, 2020 | 249.95 | 258.00 | 247.50 | 256.96 | 2,220,172 | +9.87(+3.99%) |
Sep 30, 2020 | 246.41 | 250.74 | 244.44 | 247.09 | 1,682,977 | -1.71(-0.69%) |
Sep 29, 2020 | 245.00 | 251.75 | 243.00 | 248.80 | 1,422,656 | +4.28(+1.75%) |
Sep 28, 2020 | 246.61 | 249.05 | 241.26 | 244.52 | 1,723,871 | -0.50(-0.20%) |
Sep 25, 2020 | 238.58 | 246.69 | 234.03 | 245.02 | 1,529,800 | +6.62(+2.78%) |
Sep 24, 2020 | 229.99 | 245.16 | 227.71 | 238.40 | 2,449,846 | +6.40(+2.76%) |
Sep 23, 2020 | 234.57 | 238.72 | 230.89 | 232.00 | 2,111,726 | -5.00(-2.11%) |
Sep 22, 2020 | 239.07 | 241.38 | 233.97 | 237.00 | 1,896,337 | -1.30(-0.55%) |
Sep 21, 2020 | 224.06 | 238.76 | 222.00 | 238.30 | 2,023,778 | +12.90(+5.72%) |
Sep 18, 2020 | 225.20 | 227.80 | 220.48 | 225.40 | 1,921,600 | +3.53(+1.59%) |
Sep 17, 2020 | 220.00 | 223.11 | 216.23 | 221.87 | 1,982,321 | -6.87(-3.00%) |
Sep 16, 2020 | 226.10 | 235.75 | 224.63 | 228.74 | 1,706,787 | +2.41(+1.06%) |
Sep 15, 2020 | 228.29 | 231.51 | 222.89 | 226.33 | 1,359,846 | +0.42(+0.19%) |
Sep 14, 2020 | 228.47 | 231.29 | 222.09 | 225.91 | 1,417,320 | +1.50(+0.67%) |
Sep 11, 2020 | 235.51 | 235.51 | 220.89 | 224.41 | 1,561,900 | -6.76(-2.92%) |
Sep 10, 2020 | 236.59 | 243.67 | 229.55 | 231.17 | 1,658,180 | -1.94(-0.83%) |
Sep 09, 2020 | 233.70 | 235.62 | 226.53 | 233.11 | 1,729,096 | +6.95(+3.07%) |
Sep 08, 2020 | 223.18 | 234.55 | 222.33 | 226.16 | 2,195,258 | -7.34(-3.14%) |
Sep 04, 2020 | 245.15 | 248.00 | 223.01 | 233.50 | 3,649,300 | -14.89(-5.99%) |
Sep 03, 2020 | 255.02 | 258.42 | 243.76 | 248.39 | 3,386,746 | -15.81(-5.98%) |
Sep 02, 2020 | 279.11 | 279.41 | 258.78 | 264.20 | 2,903,300 | -9.04(-3.31%) |