Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 284.68 | 288.88 | 282.27 | 286.82 | 250,212 | +5.23(+1.86%) |
Nov 27, 2020 | 275.74 | 281.68 | 274.77 | 281.59 | 79,100 | +16.11(+6.07%) |
Nov 25, 2020 | 262.46 | 265.48 | 262.32 | 265.48 | 57,700 | +3.20(+1.22%) |
Nov 24, 2020 | 262.51 | 265.45 | 258.52 | 262.28 | 357,112 | -6.72(-2.50%) |
Nov 23, 2020 | 269.37 | 270.79 | 266.56 | 269.00 | 97,225 | -0.33(-0.12%) |
Nov 20, 2020 | 262.30 | 270.63 | 261.73 | 269.33 | 99,400 | +5.18(+1.96%) |
Nov 19, 2020 | 257.70 | 265.48 | 257.70 | 264.15 | 181,761 | +6.98(+2.71%) |
Nov 18, 2020 | 260.48 | 261.45 | 255.87 | 257.17 | 96,335 | -1.08(-0.42%) |
Nov 17, 2020 | 259.77 | 259.89 | 255.25 | 258.25 | 133,498 | -0.25(-0.10%) |
Nov 16, 2020 | 261.58 | 262.22 | 257.11 | 258.50 | 70,641 | -4.17(-1.59%) |
Nov 13, 2020 | 265.54 | 266.48 | 261.93 | 262.67 | 112,000 | +0.05(+0.02%) |
Nov 12, 2020 | 259.86 | 263.18 | 259.39 | 262.62 | 72,524 | +5.21(+2.02%) |
Nov 11, 2020 | 257.75 | 259.89 | 254.38 | 257.41 | 214,808 | +7.44(+2.98%) |
Nov 10, 2020 | 259.34 | 259.95 | 246.02 | 249.97 | 255,017 | -6.21(-2.42%) |
Nov 09, 2020 | 263.11 | 264.41 | 254.24 | 256.18 | 272,533 | -16.48(-6.04%) |
Nov 06, 2020 | 273.96 | 274.50 | 270.77 | 272.66 | 96,300 | -2.07(-0.75%) |
Nov 05, 2020 | 278.54 | 278.83 | 273.10 | 274.73 | 137,152 | -0.38(-0.14%) |
Nov 04, 2020 | 268.26 | 275.75 | 268.26 | 275.11 | 181,481 | +17.65(+6.86%) |
Nov 03, 2020 | 254.84 | 258.62 | 253.60 | 257.46 | 103,210 | +7.97(+3.19%) |
Nov 02, 2020 | 246.93 | 250.81 | 245.91 | 249.49 | 122,366 | +1.36(+0.55%) |
Oct 30, 2020 | 253.28 | 253.95 | 246.25 | 248.13 | 105,600 | -6.25(-2.46%) |
Oct 29, 2020 | 252.11 | 256.02 | 249.57 | 254.38 | 105,934 | +0.04(+0.02%) |
Oct 28, 2020 | 253.17 | 255.23 | 249.86 | 254.34 | 119,963 | -4.49(-1.73%) |
Oct 27, 2020 | 251.65 | 259.65 | 250.13 | 258.83 | 108,912 | +9.41(+3.77%) |
Oct 26, 2020 | 247.20 | 252.10 | 246.66 | 249.42 | 153,976 | -1.00(-0.40%) |
Oct 23, 2020 | 244.98 | 251.35 | 244.98 | 250.42 | 132,200 | -1.82(-0.72%) |
Oct 22, 2020 | 246.16 | 255.53 | 245.72 | 252.24 | 212,638 | -4.56(-1.78%) |
Oct 21, 2020 | 261.23 | 264.16 | 256.19 | 256.80 | 96,490 | -5.75(-2.19%) |
Oct 20, 2020 | 263.65 | 266.36 | 261.90 | 262.55 | 127,776 | -1.62(-0.61%) |
Oct 19, 2020 | 272.46 | 272.46 | 262.87 | 264.17 | 99,402 | -5.73(-2.12%) |
Oct 16, 2020 | 269.29 | 272.66 | 268.60 | 269.90 | 74,700 | +2.86(+1.07%) |
Oct 15, 2020 | 270.34 | 270.97 | 265.93 | 267.04 | 131,672 | -9.90(-3.57%) |
Oct 14, 2020 | 279.50 | 281.77 | 276.87 | 276.94 | 234,393 | +1.71(+0.62%) |
Oct 13, 2020 | 277.07 | 279.19 | 274.53 | 275.23 | 222,578 | -5.30(-1.89%) |
Oct 12, 2020 | 283.06 | 284.00 | 279.65 | 280.53 | 130,361 | +4.26(+1.54%) |
Oct 09, 2020 | 273.75 | 277.38 | 273.60 | 276.27 | 117,900 | +4.05(+1.49%) |
Oct 08, 2020 | 275.88 | 275.88 | 270.36 | 272.22 | 66,529 | -1.87(-0.68%) |
Oct 07, 2020 | 269.79 | 275.58 | 268.54 | 274.09 | 133,667 | +5.88(+2.19%) |
Oct 06, 2020 | 268.80 | 272.56 | 266.36 | 268.21 | 174,730 | -2.01(-0.74%) |
Oct 05, 2020 | 268.28 | 272.88 | 267.70 | 270.22 | 284,131 | +7.92(+3.02%) |
Oct 02, 2020 | 266.96 | 268.51 | 262.18 | 262.30 | 157,000 | -3.50(-1.32%) |
Oct 01, 2020 | 268.22 | 268.66 | 265.50 | 265.80 | 141,246 | +3.28(+1.25%) |
Sep 30, 2020 | 262.79 | 266.80 | 261.97 | 262.52 | 144,356 | +2.32(+0.89%) |
Sep 29, 2020 | 256.16 | 261.96 | 256.14 | 260.20 | 117,518 | +4.83(+1.89%) |
Sep 28, 2020 | 250.99 | 255.75 | 250.99 | 255.37 | 94,594 | +6.80(+2.74%) |
Sep 25, 2020 | 238.58 | 249.28 | 238.58 | 248.57 | 158,500 | +5.50(+2.26%) |
Sep 24, 2020 | 244.61 | 244.93 | 240.06 | 243.07 | 257,065 | -2.78(-1.13%) |
Sep 23, 2020 | 241.31 | 248.98 | 239.53 | 245.85 | 207,393 | +2.98(+1.23%) |
Sep 22, 2020 | 241.75 | 245.34 | 240.73 | 242.87 | 189,326 | -6.13(-2.46%) |
Sep 21, 2020 | 241.32 | 250.04 | 239.74 | 249.00 | 254,468 | -0.74(-0.30%) |
Sep 18, 2020 | 242.73 | 249.98 | 242.73 | 249.74 | 297,300 | +5.28(+2.16%) |
Sep 17, 2020 | 239.40 | 245.03 | 239.40 | 244.46 | 233,085 | +5.14(+2.15%) |
Sep 16, 2020 | 235.53 | 241.19 | 234.54 | 239.32 | 198,677 | +6.04(+2.59%) |
Sep 15, 2020 | 235.08 | 237.47 | 232.55 | 233.28 | 161,806 | +1.12(+0.48%) |
Sep 14, 2020 | 225.44 | 232.93 | 225.25 | 232.16 | 257,254 | +12.87(+5.87%) |
Sep 11, 2020 | 221.58 | 224.46 | 217.86 | 219.29 | 187,900 | +3.78(+1.75%) |
Sep 10, 2020 | 222.09 | 223.48 | 215.44 | 215.51 | 258,542 | -12.16(-5.34%) |
Sep 09, 2020 | 224.82 | 228.80 | 224.82 | 227.67 | 175,084 | +5.67(+2.55%) |
Sep 08, 2020 | 216.39 | 225.06 | 215.79 | 222.00 | 244,128 | +3.72(+1.70%) |
Sep 04, 2020 | 217.77 | 220.30 | 212.66 | 218.28 | 276,000 | +0.72(+0.33%) |
Sep 03, 2020 | 224.47 | 225.05 | 214.89 | 217.56 | 233,380 | -9.45(-4.16%) |
Sep 02, 2020 | 227.60 | 228.20 | 221.65 | 227.01 | 255,544 | +0.15(+0.07%) |