Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 275.74 | 277.41 | 270.72 | 276.68 | 16,690,350 | -0.84(-0.30%) |
Nov 27, 2020 | 277.10 | 278.83 | 274.53 | 277.52 | 7,816,685 | +2.22(+0.81%) |
Nov 25, 2020 | 277.85 | 279.88 | 272.36 | 275.30 | 12,480,228 | -1.33(-0.48%) |
Nov 24, 2020 | 268.20 | 277.53 | 267.59 | 276.63 | 16,923,898 | +8.48(+3.16%) |
Nov 23, 2020 | 270.60 | 270.66 | 264.25 | 268.14 | 20,998,244 | -1.27(-0.47%) |
Nov 20, 2020 | 272.27 | 272.71 | 269.12 | 269.41 | 18,141,628 | -3.24(-1.19%) |
Nov 19, 2020 | 270.73 | 273.18 | 268.90 | 272.65 | 12,954,221 | +0.97(+0.36%) |
Nov 18, 2020 | 274.23 | 277.10 | 271.55 | 271.68 | 12,153,840 | -3.03(-1.10%) |
Nov 17, 2020 | 277.39 | 277.39 | 273.00 | 274.71 | 15,040,237 | -3.95(-1.42%) |
Nov 16, 2020 | 274.76 | 279.11 | 274.34 | 278.66 | 12,971,161 | +2.01(+0.73%) |
Nov 13, 2020 | 277.43 | 277.47 | 272.81 | 276.66 | 10,411,135 | +1.87(+0.68%) |
Nov 12, 2020 | 276.89 | 279.45 | 274.14 | 274.79 | 12,913,573 | -1.40(-0.51%) |
Nov 11, 2020 | 273.18 | 278.11 | 272.19 | 276.19 | 14,956,801 | +4.05(+1.49%) |
Nov 10, 2020 | 272.81 | 273.71 | 263.72 | 272.14 | 29,078,372 | -6.33(-2.27%) |
Nov 09, 2020 | 287.30 | 292.27 | 278.24 | 278.48 | 25,101,508 | -14.62(-4.99%) |
Nov 06, 2020 | 293.64 | 294.29 | 287.75 | 293.10 | 13,905,638 | -1.27(-0.43%) |
Nov 05, 2020 | 291.59 | 297.06 | 288.64 | 294.37 | 23,807,018 | +7.29(+2.54%) |
Nov 04, 2020 | 280.70 | 288.63 | 278.32 | 287.07 | 35,359,388 | +22.06(+8.32%) |
Nov 03, 2020 | 262.88 | 269.76 | 260.60 | 265.02 | 17,931,522 | +3.94(+1.51%) |
Nov 02, 2020 | 264.32 | 270.18 | 257.07 | 261.08 | 27,167,842 | -1.75(-0.67%) |
Oct 30, 2020 | 274.21 | 276.41 | 258.82 | 262.83 | 47,349,184 | -17.70(-6.31%) |
Oct 29, 2020 | 276.26 | 283.30 | 273.49 | 280.53 | 32,278,176 | +13.15(+4.92%) |
Oct 28, 2020 | 278.50 | 278.50 | 266.98 | 267.39 | 23,103,700 | -15.60(-5.51%) |
Oct 27, 2020 | 278.46 | 284.21 | 276.02 | 282.99 | 16,287,951 | +6.17(+2.23%) |
Oct 26, 2020 | 282.86 | 284.93 | 273.97 | 276.82 | 21,330,548 | -7.67(-2.70%) |
Oct 23, 2020 | 278.50 | 284.94 | 276.53 | 284.49 | 17,553,704 | +6.66(+2.40%) |
Oct 22, 2020 | 279.57 | 282.15 | 274.75 | 277.82 | 16,733,040 | -0.61(-0.22%) |
Oct 21, 2020 | 279.26 | 282.75 | 276.08 | 278.44 | 29,003,226 | +11.16(+4.18%) |
Oct 20, 2020 | 262.78 | 269.41 | 262.60 | 267.28 | 18,754,970 | +6.15(+2.36%) |
Oct 19, 2020 | 265.25 | 268.26 | 259.61 | 261.12 | 13,593,403 | -4.53(-1.70%) |
Oct 16, 2020 | 267.10 | 271.08 | 265.02 | 265.65 | 16,640,337 | -0.79(-0.30%) |
Oct 15, 2020 | 267.32 | 268.75 | 263.39 | 266.44 | 15,414,241 | -5.09(-1.88%) |
Oct 14, 2020 | 277.33 | 278.45 | 271.21 | 271.53 | 15,606,913 | -4.31(-1.56%) |
Oct 13, 2020 | 277.29 | 278.80 | 273.10 | 275.85 | 18,076,302 | +0.39(+0.14%) |
Oct 12, 2020 | 269.91 | 279.88 | 267.59 | 275.46 | 31,042,642 | +11.29(+4.27%) |
Oct 09, 2020 | 264.24 | 264.47 | 261.89 | 264.17 | 14,122,769 | +0.69(+0.26%) |
Oct 08, 2020 | 259.48 | 264.34 | 258.88 | 263.48 | 16,318,103 | +5.63(+2.19%) |
Oct 07, 2020 | 258.94 | 259.90 | 254.55 | 257.85 | 23,133,564 | -0.54(-0.21%) |
Oct 06, 2020 | 261.50 | 265.41 | 257.97 | 258.39 | 18,703,976 | -5.98(-2.26%) |
Oct 05, 2020 | 261.92 | 264.58 | 260.56 | 264.37 | 12,812,963 | +4.71(+1.81%) |
Oct 02, 2020 | 260.93 | 264.87 | 258.90 | 259.66 | 16,384,866 | -6.68(-2.51%) |
Oct 01, 2020 | 265.07 | 268.05 | 264.52 | 266.35 | 20,025,770 | +4.72(+1.81%) |
Sep 30, 2020 | 261.70 | 265.80 | 259.82 | 261.62 | 20,155,664 | +0.11(+0.04%) |
Sep 29, 2020 | 257.54 | 263.05 | 256.63 | 261.51 | 20,229,416 | +4.96(+1.94%) |
Sep 28, 2020 | 259.12 | 259.32 | 254.55 | 256.55 | 18,837,932 | +2.00(+0.78%) |
Sep 25, 2020 | 249.14 | 255.48 | 246.35 | 254.55 | 18,370,770 | +5.28(+2.12%) |
Sep 24, 2020 | 246.24 | 251.97 | 245.36 | 249.27 | 20,016,070 | +0.51(+0.21%) |
Sep 23, 2020 | 254.99 | 257.72 | 247.89 | 248.76 | 19,635,648 | -5.72(-2.25%) |
Sep 22, 2020 | 253.04 | 255.05 | 247.96 | 254.48 | 30,297,224 | +6.59(+2.66%) |
Sep 21, 2020 | 247.28 | 249.69 | 243.87 | 247.89 | 24,713,264 | -4.38(-1.73%) |
Sep 18, 2020 | 258.13 | 258.93 | 249.78 | 252.26 | 28,160,548 | -2.29(-0.90%) |
Sep 17, 2020 | 258.01 | 261.22 | 249.93 | 254.55 | 31,303,570 | -8.69(-3.30%) |
Sep 16, 2020 | 267.01 | 272.15 | 261.51 | 263.24 | 29,224,562 | -8.89(-3.27%) |
Sep 15, 2020 | 270.38 | 274.23 | 269.01 | 272.13 | 18,279,072 | +6.26(+2.36%) |
Sep 14, 2020 | 270.66 | 276.35 | 265.42 | 265.87 | 24,105,570 | -0.46(-0.17%) |
Sep 11, 2020 | 269.77 | 271.10 | 262.36 | 266.33 | 18,933,868 | -1.48(-0.55%) |
Sep 10, 2020 | 275.22 | 278.86 | 266.75 | 267.81 | 24,828,286 | -5.62(-2.06%) |
Sep 09, 2020 | 275.48 | 278.19 | 271.06 | 273.43 | 22,929,226 | +2.56(+0.94%) |
Sep 08, 2020 | 270.99 | 279.00 | 269.13 | 270.87 | 24,873,074 | -11.56(-4.09%) |
Sep 04, 2020 | 286.95 | 288.69 | 270.85 | 282.43 | 30,365,784 | -8.38(-2.88%) |
Sep 03, 2020 | 295.68 | 297.29 | 283.33 | 290.81 | 32,287,252 | -11.37(-3.76%) |
Sep 02, 2020 | 298.56 | 303.28 | 292.74 | 302.18 | 24,355,990 | +7.05(+2.39%) |