Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 364.67 | 365.98 | 358.60 | 364.69 | 3,997,245 | +3.15(+0.87%) |
Nov 27, 2020 | 363.47 | 363.67 | 360.95 | 361.54 | 1,428,111 | +0.59(+0.16%) |
Nov 25, 2020 | 359.12 | 361.50 | 358.90 | 360.95 | 2,185,244 | +3.29(+0.92%) |
Nov 24, 2020 | 357.17 | 359.37 | 354.39 | 357.66 | 2,214,160 | +2.34(+0.66%) |
Nov 23, 2020 | 356.53 | 356.58 | 354.05 | 355.33 | 1,804,264 | +0.55(+0.15%) |
Nov 20, 2020 | 357.41 | 358.86 | 354.67 | 354.78 | 1,943,752 | -2.25(-0.63%) |
Nov 19, 2020 | 357.10 | 358.12 | 354.02 | 357.03 | 1,898,290 | +1.22(+0.34%) |
Nov 18, 2020 | 356.43 | 361.23 | 355.35 | 355.81 | 2,289,528 | +0.29(+0.08%) |
Nov 17, 2020 | 360.55 | 361.63 | 355.40 | 355.52 | 3,541,010 | +1.98(+0.56%) |
Nov 16, 2020 | 350.86 | 354.93 | 350.86 | 353.54 | 1,793,652 | +0.88(+0.25%) |
Nov 13, 2020 | 350.50 | 353.58 | 349.07 | 352.65 | 1,369,886 | +2.91(+0.83%) |
Nov 12, 2020 | 350.89 | 352.10 | 347.68 | 349.74 | 1,650,168 | +2.60(+0.75%) |
Nov 11, 2020 | 344.13 | 348.80 | 342.71 | 347.14 | 1,812,994 | +5.87(+1.72%) |
Nov 10, 2020 | 338.73 | 345.86 | 335.67 | 341.28 | 2,858,991 | +1.51(+0.44%) |
Nov 09, 2020 | 361.41 | 362.58 | 339.55 | 339.77 | 4,691,580 | -19.23(-5.36%) |
Nov 06, 2020 | 355.48 | 360.06 | 354.56 | 359.00 | 2,095,114 | +0.40(+0.11%) |
Nov 05, 2020 | 356.04 | 359.86 | 353.27 | 358.60 | 2,421,737 | +8.43(+2.41%) |
Nov 04, 2020 | 348.17 | 355.26 | 348.15 | 350.17 | 2,631,738 | +3.92(+1.13%) |
Nov 03, 2020 | 343.44 | 348.89 | 342.46 | 346.25 | 2,161,475 | +7.05(+2.08%) |
Nov 02, 2020 | 337.18 | 340.38 | 335.78 | 339.20 | 1,766,780 | +6.30(+1.89%) |
Oct 30, 2020 | 336.17 | 338.70 | 331.20 | 332.90 | 2,927,230 | -6.74(-1.98%) |
Oct 29, 2020 | 338.12 | 343.58 | 337.45 | 339.64 | 1,973,693 | +0.56(+0.16%) |
Oct 28, 2020 | 341.28 | 346.00 | 338.81 | 339.08 | 2,053,338 | -7.21(-2.08%) |
Oct 27, 2020 | 342.62 | 348.33 | 342.62 | 346.29 | 1,641,992 | +1.87(+0.54%) |
Oct 26, 2020 | 340.68 | 346.21 | 340.16 | 344.42 | 2,307,841 | -3.62(-1.04%) |
Oct 23, 2020 | 348.98 | 349.82 | 347.07 | 348.04 | 1,192,451 | -1.07(-0.31%) |
Oct 22, 2020 | 350.59 | 351.55 | 345.65 | 349.11 | 1,951,772 | -1.92(-0.55%) |
Oct 21, 2020 | 351.72 | 354.25 | 350.29 | 351.03 | 1,577,385 | -0.46(-0.13%) |
Oct 20, 2020 | 350.91 | 354.99 | 349.45 | 351.49 | 1,380,269 | +2.56(+0.73%) |
Oct 19, 2020 | 354.94 | 355.92 | 348.14 | 348.93 | 2,085,094 | -5.56(-1.57%) |
Oct 16, 2020 | 353.52 | 357.58 | 352.24 | 354.49 | 2,648,170 | +4.61(+1.32%) |
Oct 15, 2020 | 349.77 | 351.53 | 346.61 | 349.88 | 1,827,492 | -1.63(-0.47%) |
Oct 14, 2020 | 355.74 | 356.65 | 349.99 | 351.51 | 2,050,596 | -2.18(-0.61%) |
Oct 13, 2020 | 351.59 | 355.18 | 349.79 | 353.69 | 1,961,256 | +3.90(+1.12%) |
Oct 12, 2020 | 344.69 | 353.67 | 344.48 | 349.79 | 3,020,903 | +6.52(+1.90%) |
Oct 09, 2020 | 340.05 | 343.53 | 339.77 | 343.26 | 1,862,674 | +4.06(+1.20%) |
Oct 08, 2020 | 338.93 | 340.02 | 336.10 | 339.20 | 1,929,419 | +1.92(+0.57%) |
Oct 07, 2020 | 334.91 | 338.88 | 334.16 | 337.28 | 2,106,848 | +4.34(+1.30%) |
Oct 06, 2020 | 336.24 | 337.26 | 331.72 | 332.94 | 2,970,437 | -0.21(-0.06%) |
Oct 05, 2020 | 330.13 | 333.53 | 330.13 | 333.15 | 2,253,231 | +3.32(+1.01%) |
Oct 02, 2020 | 329.58 | 332.47 | 327.83 | 329.84 | 2,287,066 | -3.20(-0.96%) |
Oct 01, 2020 | 331.00 | 334.18 | 329.66 | 333.04 | 2,209,298 | +3.22(+0.97%) |
Sep 30, 2020 | 327.56 | 332.34 | 326.27 | 329.83 | 2,717,888 | +2.66(+0.81%) |
Sep 29, 2020 | 324.21 | 329.17 | 322.49 | 327.17 | 2,719,149 | +2.34(+0.72%) |
Sep 28, 2020 | 319.38 | 324.97 | 318.77 | 324.83 | 3,719,294 | +6.54(+2.06%) |
Sep 25, 2020 | 316.58 | 319.39 | 311.58 | 318.29 | 7,898,445 | -4.11(-1.27%) |
Sep 24, 2020 | 320.54 | 322.70 | 314.32 | 322.40 | 6,201,091 | +2.20(+0.69%) |
Sep 23, 2020 | 323.32 | 323.56 | 319.66 | 320.19 | 3,839,899 | +0.17(+0.05%) |
Sep 22, 2020 | 316.54 | 320.44 | 315.51 | 320.03 | 2,287,015 | +4.53(+1.44%) |
Sep 21, 2020 | 310.29 | 315.54 | 310.05 | 315.49 | 2,611,264 | +3.36(+1.07%) |
Sep 18, 2020 | 316.08 | 317.03 | 307.72 | 312.14 | 3,669,488 | -2.71(-0.86%) |
Sep 17, 2020 | 315.50 | 318.58 | 312.51 | 314.85 | 2,884,330 | -4.51(-1.41%) |
Sep 16, 2020 | 322.65 | 324.03 | 318.91 | 319.36 | 1,783,863 | -0.17(-0.05%) |
Sep 15, 2020 | 320.56 | 323.10 | 318.45 | 319.52 | 1,463,112 | +0.92(+0.29%) |
Sep 14, 2020 | 316.81 | 320.39 | 316.33 | 318.61 | 1,637,814 | +3.52(+1.12%) |
Sep 11, 2020 | 316.15 | 318.92 | 312.27 | 315.08 | 1,721,999 | -0.37(-0.12%) |
Sep 10, 2020 | 321.72 | 323.32 | 314.74 | 315.45 | 2,108,654 | -6.41(-1.99%) |
Sep 09, 2020 | 316.73 | 324.90 | 316.25 | 321.87 | 2,260,740 | +7.03(+2.23%) |
Sep 08, 2020 | 319.46 | 320.46 | 314.20 | 314.83 | 2,307,890 | -7.16(-2.22%) |
Sep 04, 2020 | 328.88 | 328.88 | 316.26 | 322.00 | 2,752,143 | -1.75(-0.54%) |
Sep 03, 2020 | 337.33 | 337.88 | 321.02 | 323.74 | 3,904,863 | -9.67(-2.90%) |
Sep 02, 2020 | 328.54 | 334.40 | 326.40 | 333.42 | 2,619,525 | +6.95(+2.13%) |