Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 373.46 | 377.78 | 371.07 | 377.29 | 987,260 | +2.02(+0.54%) |
Nov 27, 2020 | 371.94 | 377.21 | 370.04 | 375.27 | 294,564 | +6.76(+1.83%) |
Nov 25, 2020 | 369.81 | 370.41 | 366.08 | 368.52 | 384,567 | +0.30(+0.08%) |
Nov 24, 2020 | 372.28 | 372.28 | 364.75 | 368.22 | 692,854 | -3.92(-1.05%) |
Nov 23, 2020 | 375.78 | 378.66 | 370.19 | 372.14 | 507,193 | -2.26(-0.60%) |
Nov 20, 2020 | 371.81 | 375.69 | 369.53 | 374.40 | 411,828 | +4.35(+1.17%) |
Nov 19, 2020 | 369.35 | 372.59 | 368.10 | 370.05 | 408,560 | +2.48(+0.67%) |
Nov 18, 2020 | 370.65 | 372.23 | 367.43 | 367.57 | 397,445 | -1.93(-0.52%) |
Nov 17, 2020 | 370.46 | 376.08 | 369.45 | 369.51 | 396,868 | -0.34(-0.09%) |
Nov 16, 2020 | 369.33 | 377.37 | 368.10 | 369.84 | 696,066 | -4.59(-1.23%) |
Nov 13, 2020 | 374.99 | 378.46 | 372.62 | 374.44 | 334,207 | -0.91(-0.24%) |
Nov 12, 2020 | 379.27 | 385.39 | 371.79 | 375.35 | 632,636 | -3.96(-1.04%) |
Nov 11, 2020 | 368.82 | 380.72 | 368.13 | 379.31 | 670,236 | +12.49(+3.41%) |
Nov 10, 2020 | 360.40 | 371.86 | 355.85 | 366.82 | 844,265 | +4.92(+1.36%) |
Nov 09, 2020 | 372.14 | 374.33 | 354.85 | 361.89 | 1,390,078 | -22.39(-5.83%) |
Nov 06, 2020 | 378.68 | 386.67 | 375.31 | 384.29 | 496,940 | +3.49(+0.92%) |
Nov 05, 2020 | 378.51 | 382.75 | 375.67 | 380.80 | 641,297 | +3.56(+0.94%) |
Nov 04, 2020 | 371.67 | 379.12 | 369.06 | 377.24 | 492,723 | +8.92(+2.42%) |
Nov 03, 2020 | 364.85 | 371.31 | 362.44 | 368.32 | 486,173 | +6.93(+1.92%) |
Nov 02, 2020 | 363.09 | 365.55 | 356.15 | 361.39 | 625,529 | -2.20(-0.61%) |
Oct 30, 2020 | 370.02 | 371.71 | 358.90 | 363.60 | 717,629 | -8.07(-2.17%) |
Oct 29, 2020 | 370.64 | 377.46 | 367.31 | 371.67 | 504,433 | +2.61(+0.71%) |
Oct 28, 2020 | 379.48 | 379.48 | 368.71 | 369.06 | 747,913 | -12.52(-3.28%) |
Oct 27, 2020 | 381.52 | 383.19 | 377.26 | 381.58 | 438,871 | +2.33(+0.61%) |
Oct 26, 2020 | 377.78 | 381.30 | 374.39 | 379.25 | 520,806 | +0.49(+0.13%) |
Oct 23, 2020 | 374.82 | 379.19 | 371.29 | 378.76 | 485,391 | +2.27(+0.60%) |
Oct 22, 2020 | 374.82 | 378.15 | 372.11 | 376.49 | 460,508 | +1.72(+0.46%) |
Oct 21, 2020 | 378.35 | 378.39 | 373.68 | 374.77 | 544,038 | -4.29(-1.13%) |
Oct 20, 2020 | 379.21 | 382.32 | 376.52 | 379.06 | 507,026 | -0.46(-0.12%) |
Oct 19, 2020 | 385.13 | 385.13 | 378.23 | 379.52 | 395,900 | -4.38(-1.14%) |
Oct 16, 2020 | 386.08 | 387.96 | 380.97 | 383.90 | 552,295 | -2.30(-0.59%) |
Oct 15, 2020 | 386.94 | 389.85 | 384.63 | 386.20 | 691,751 | -1.32(-0.34%) |
Oct 14, 2020 | 392.51 | 395.39 | 386.90 | 387.52 | 907,039 | -4.33(-1.11%) |
Oct 13, 2020 | 378.30 | 392.01 | 377.44 | 391.85 | 1,305,760 | +14.55(+3.86%) |
Oct 12, 2020 | 376.74 | 380.53 | 372.92 | 377.30 | 1,255,974 | +1.57(+0.42%) |
Oct 09, 2020 | 387.31 | 388.81 | 371.59 | 375.73 | 2,618,823 | -9.67(-2.51%) |
Oct 08, 2020 | 390.10 | 394.93 | 379.53 | 385.40 | 3,942,763 | -31.71(-7.60%) |
Oct 07, 2020 | 413.07 | 416.58 | 409.20 | 417.11 | 986,516 | +6.22(+1.51%) |
Oct 06, 2020 | 409.95 | 416.65 | 408.81 | 410.89 | 672,440 | +2.49(+0.61%) |
Oct 05, 2020 | 416.78 | 418.63 | 407.49 | 408.40 | 1,065,291 | -8.50(-2.04%) |
Oct 02, 2020 | 408.95 | 418.20 | 407.98 | 416.90 | 449,077 | +6.53(+1.59%) |
Oct 01, 2020 | 410.49 | 414.14 | 408.01 | 410.37 | 548,836 | +1.64(+0.40%) |
Sep 30, 2020 | 408.46 | 411.34 | 405.36 | 408.73 | 483,659 | +1.75(+0.43%) |
Sep 29, 2020 | 405.77 | 411.86 | 404.27 | 406.98 | 406,523 | +1.84(+0.46%) |
Sep 28, 2020 | 400.23 | 406.64 | 398.73 | 405.13 | 432,768 | +3.32(+0.83%) |
Sep 25, 2020 | 398.46 | 402.00 | 394.41 | 401.81 | 360,219 | +4.59(+1.16%) |
Sep 24, 2020 | 397.17 | 401.30 | 392.65 | 397.21 | 480,852 | -0.23(-0.06%) |
Sep 23, 2020 | 398.44 | 404.76 | 393.82 | 397.44 | 601,043 | -0.20(-0.05%) |
Sep 22, 2020 | 389.20 | 398.77 | 385.30 | 397.65 | 582,817 | +8.44(+2.17%) |
Sep 21, 2020 | 380.05 | 390.16 | 376.82 | 389.21 | 681,782 | +7.09(+1.86%) |
Sep 18, 2020 | 378.10 | 382.56 | 373.76 | 382.12 | 811,586 | +2.42(+0.64%) |
Sep 17, 2020 | 371.67 | 380.05 | 370.81 | 379.69 | 545,630 | +8.74(+2.35%) |
Sep 16, 2020 | 375.51 | 378.68 | 370.96 | 370.96 | 428,036 | -3.40(-0.91%) |
Sep 15, 2020 | 374.57 | 379.35 | 372.31 | 374.36 | 462,294 | +0.96(+0.26%) |
Sep 14, 2020 | 380.06 | 382.12 | 370.27 | 373.40 | 542,730 | -5.17(-1.37%) |
Sep 11, 2020 | 385.01 | 385.57 | 376.90 | 378.57 | 750,744 | +5.48(+1.47%) |
Sep 10, 2020 | 368.27 | 379.05 | 367.49 | 373.09 | 759,095 | +6.62(+1.81%) |
Sep 09, 2020 | 366.89 | 371.87 | 364.95 | 366.47 | 619,641 | +5.51(+1.53%) |
Sep 08, 2020 | 366.00 | 370.86 | 360.76 | 360.96 | 712,208 | -5.27(-1.44%) |
Sep 04, 2020 | 381.38 | 384.82 | 360.97 | 366.23 | 894,617 | -15.05(-3.95%) |
Sep 03, 2020 | 386.55 | 386.85 | 373.74 | 381.27 | 835,562 | -5.85(-1.51%) |
Sep 02, 2020 | 393.13 | 396.31 | 386.19 | 387.13 | 610,648 | -6.28(-1.60%) |