Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 277.00 | 291.72 | 272.10 | 291.37 | 1,798,217 | +13.75(+4.95%) |
Nov 27, 2020 | 269.46 | 277.78 | 267.33 | 277.62 | 774,200 | +7.53(+2.79%) |
Nov 25, 2020 | 269.00 | 274.72 | 268.02 | 270.09 | 720,700 | -0.05(-0.02%) |
Nov 24, 2020 | 267.91 | 274.19 | 266.50 | 270.14 | 826,913 | +1.28(+0.48%) |
Nov 23, 2020 | 260.01 | 270.78 | 260.01 | 268.86 | 947,342 | +8.86(+3.41%) |
Nov 20, 2020 | 251.82 | 262.90 | 250.28 | 260.00 | 1,057,300 | +10.06(+4.02%) |
Nov 19, 2020 | 252.93 | 254.94 | 247.55 | 249.94 | 1,372,293 | -3.08(-1.22%) |
Nov 18, 2020 | 251.25 | 255.66 | 246.62 | 253.02 | 977,839 | +2.58(+1.03%) |
Nov 17, 2020 | 247.45 | 251.26 | 244.61 | 250.44 | 822,831 | +4.59(+1.87%) |
Nov 16, 2020 | 252.85 | 256.05 | 245.31 | 245.85 | 1,437,263 | -7.65(-3.02%) |
Nov 13, 2020 | 260.50 | 262.12 | 251.90 | 253.50 | 864,000 | -5.19(-2.01%) |
Nov 12, 2020 | 261.29 | 267.66 | 256.81 | 258.69 | 890,583 | -2.35(-0.90%) |
Nov 11, 2020 | 253.00 | 264.55 | 252.31 | 261.04 | 1,183,752 | +11.05(+4.42%) |
Nov 10, 2020 | 272.56 | 273.58 | 248.02 | 249.99 | 2,370,587 | -24.21(-8.83%) |
Nov 09, 2020 | 261.98 | 284.11 | 257.18 | 274.20 | 2,060,134 | -1.90(-0.69%) |
Nov 06, 2020 | 257.50 | 276.49 | 255.74 | 276.10 | 2,161,200 | +19.72(+7.69%) |
Nov 05, 2020 | 247.72 | 257.77 | 239.60 | 256.38 | 2,178,814 | +17.10(+7.15%) |
Nov 04, 2020 | 245.00 | 246.95 | 238.00 | 239.28 | 1,906,010 | +2.75(+1.16%) |
Nov 03, 2020 | 236.00 | 241.35 | 232.87 | 236.53 | 1,418,527 | +4.93(+2.13%) |
Nov 02, 2020 | 240.01 | 240.79 | 228.11 | 231.60 | 2,281,339 | -8.29(-3.46%) |
Oct 30, 2020 | 263.71 | 265.53 | 235.88 | 239.89 | 3,522,300 | -26.98(-10.11%) |
Oct 29, 2020 | 259.47 | 268.56 | 248.26 | 266.87 | 5,507,944 | -9.27(-3.36%) |
Oct 28, 2020 | 281.43 | 284.64 | 273.36 | 276.14 | 2,255,896 | -11.31(-3.93%) |
Oct 27, 2020 | 286.74 | 292.79 | 285.00 | 287.45 | 1,777,649 | +2.49(+0.87%) |
Oct 26, 2020 | 280.23 | 286.55 | 280.00 | 284.96 | 1,921,363 | +1.47(+0.52%) |
Oct 23, 2020 | 270.38 | 284.13 | 270.38 | 283.49 | 1,350,200 | +11.61(+4.27%) |
Oct 22, 2020 | 269.54 | 274.00 | 266.18 | 271.88 | 1,216,238 | +0.56(+0.21%) |
Oct 21, 2020 | 262.15 | 273.57 | 260.63 | 271.32 | 1,359,482 | +10.37(+3.97%) |
Oct 20, 2020 | 260.04 | 263.72 | 257.32 | 260.95 | 904,382 | -0.06(-0.02%) |
Oct 19, 2020 | 263.17 | 267.49 | 259.77 | 261.01 | 819,011 | -1.54(-0.59%) |
Oct 16, 2020 | 263.99 | 268.25 | 262.15 | 262.55 | 1,038,400 | +1.00(+0.38%) |
Oct 15, 2020 | 253.97 | 261.87 | 250.63 | 261.55 | 904,265 | +3.93(+1.53%) |
Oct 14, 2020 | 268.86 | 269.00 | 257.17 | 257.62 | 989,622 | -9.33(-3.50%) |
Oct 13, 2020 | 254.00 | 268.25 | 252.82 | 266.95 | 1,591,270 | +15.51(+6.17%) |
Oct 12, 2020 | 252.13 | 253.62 | 248.21 | 251.44 | 937,627 | +1.44(+0.58%) |
Oct 09, 2020 | 249.67 | 252.89 | 248.05 | 250.00 | 617,500 | +0.20(+0.08%) |
Oct 08, 2020 | 254.63 | 254.90 | 247.68 | 249.80 | 765,549 | -1.71(-0.68%) |
Oct 07, 2020 | 251.70 | 253.25 | 246.74 | 251.51 | 616,603 | +2.97(+1.19%) |
Oct 06, 2020 | 249.68 | 255.70 | 247.15 | 248.54 | 932,090 | -2.83(-1.13%) |
Oct 05, 2020 | 244.10 | 252.11 | 241.27 | 251.37 | 964,504 | +11.09(+4.62%) |
Oct 02, 2020 | 244.07 | 249.32 | 240.18 | 240.28 | 1,043,700 | -9.91(-3.96%) |
Oct 01, 2020 | 244.52 | 250.75 | 243.96 | 250.19 | 1,050,501 | +7.62(+3.14%) |
Sep 30, 2020 | 244.00 | 246.47 | 240.60 | 242.57 | 1,131,474 | +0.12(+0.05%) |
Sep 29, 2020 | 237.39 | 244.33 | 234.64 | 242.45 | 1,215,444 | +6.03(+2.55%) |
Sep 28, 2020 | 243.00 | 243.99 | 233.49 | 236.42 | 937,164 | +0.44(+0.19%) |
Sep 25, 2020 | 233.98 | 236.34 | 229.47 | 235.98 | 771,100 | +4.72(+2.04%) |
Sep 24, 2020 | 233.00 | 234.70 | 225.18 | 231.26 | 1,450,531 | -3.79(-1.61%) |
Sep 23, 2020 | 241.96 | 244.84 | 234.57 | 235.05 | 1,141,685 | -5.96(-2.47%) |
Sep 22, 2020 | 239.24 | 241.77 | 234.02 | 241.01 | 1,539,134 | +1.67(+0.70%) |
Sep 21, 2020 | 232.00 | 240.00 | 230.13 | 239.34 | 997,781 | +5.45(+2.33%) |
Sep 18, 2020 | 235.18 | 237.19 | 229.93 | 233.89 | 1,298,100 | -0.42(-0.18%) |
Sep 17, 2020 | 230.82 | 238.99 | 228.01 | 234.31 | 1,913,403 | -0.54(-0.23%) |
Sep 16, 2020 | 232.00 | 241.11 | 220.70 | 234.85 | 5,339,714 | -3.06(-1.29%) |
Sep 15, 2020 | 242.50 | 244.59 | 237.01 | 237.91 | 1,232,735 | -0.64(-0.27%) |
Sep 14, 2020 | 246.26 | 248.07 | 238.33 | 238.55 | 1,185,249 | -3.05(-1.26%) |
Sep 11, 2020 | 249.64 | 251.45 | 237.51 | 241.60 | 1,371,600 | -6.18(-2.49%) |
Sep 10, 2020 | 260.03 | 265.89 | 247.35 | 247.78 | 3,025,545 | +2.85(+1.16%) |
Sep 09, 2020 | 247.99 | 250.96 | 243.01 | 244.93 | 1,056,098 | +4.91(+2.05%) |
Sep 08, 2020 | 240.66 | 247.34 | 237.12 | 240.02 | 1,469,840 | -8.19(-3.30%) |
Sep 04, 2020 | 259.31 | 260.44 | 238.66 | 248.21 | 2,062,700 | -13.45(-5.14%) |
Sep 03, 2020 | 268.00 | 274.97 | 258.69 | 261.66 | 1,843,470 | -14.63(-5.30%) |
Sep 02, 2020 | 291.85 | 294.67 | 266.08 | 276.29 | 2,455,053 | -15.46(-5.30%) |