Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 271.64 | 274.63 | 268.80 | 273.66 | 1,575,693 | +4.96(+1.85%) |
Nov 27, 2020 | 270.60 | 272.49 | 267.80 | 268.69 | 404,129 | +0.63(+0.24%) |
Nov 25, 2020 | 264.60 | 268.19 | 262.95 | 268.06 | 1,070,939 | +4.84(+1.84%) |
Nov 24, 2020 | 263.35 | 264.47 | 260.45 | 263.23 | 1,413,705 | +0.72(+0.27%) |
Nov 23, 2020 | 266.76 | 268.54 | 262.18 | 262.51 | 639,422 | -2.04(-0.77%) |
Nov 20, 2020 | 265.32 | 267.18 | 263.20 | 264.55 | 760,800 | -0.60(-0.23%) |
Nov 19, 2020 | 264.55 | 266.03 | 262.15 | 265.15 | 545,493 | +1.45(+0.55%) |
Nov 18, 2020 | 266.96 | 267.51 | 263.69 | 263.69 | 621,651 | -2.00(-0.75%) |
Nov 17, 2020 | 264.44 | 267.61 | 264.36 | 265.70 | 644,106 | -0.82(-0.31%) |
Nov 16, 2020 | 267.96 | 268.92 | 263.98 | 266.52 | 659,394 | +0.13(+0.05%) |
Nov 13, 2020 | 268.46 | 269.09 | 264.30 | 266.39 | 601,698 | -0.90(-0.34%) |
Nov 12, 2020 | 271.64 | 272.45 | 265.99 | 267.29 | 613,256 | -3.78(-1.40%) |
Nov 11, 2020 | 264.48 | 273.06 | 264.48 | 271.07 | 706,829 | +9.59(+3.67%) |
Nov 10, 2020 | 267.41 | 267.41 | 259.27 | 261.48 | 1,103,605 | -4.95(-1.86%) |
Nov 09, 2020 | 294.67 | 294.67 | 265.64 | 266.43 | 1,547,121 | -14.68(-5.22%) |
Nov 06, 2020 | 281.55 | 283.15 | 276.60 | 281.12 | 504,619 | -0.42(-0.15%) |
Nov 05, 2020 | 280.93 | 284.12 | 278.04 | 281.53 | 693,958 | +5.27(+1.91%) |
Nov 04, 2020 | 263.70 | 278.95 | 263.70 | 276.26 | 925,851 | +15.89(+6.10%) |
Nov 03, 2020 | 260.56 | 264.60 | 259.65 | 260.37 | 732,305 | +3.14(+1.22%) |
Nov 02, 2020 | 257.82 | 264.54 | 254.99 | 257.22 | 952,616 | +2.93(+1.15%) |
Oct 30, 2020 | 252.71 | 259.56 | 250.96 | 254.29 | 1,191,093 | -0.10(-0.04%) |
Oct 29, 2020 | 252.66 | 257.29 | 244.88 | 254.39 | 1,275,019 | +1.10(+0.44%) |
Oct 28, 2020 | 252.90 | 255.08 | 249.50 | 253.29 | 925,294 | -4.19(-1.63%) |
Oct 27, 2020 | 261.26 | 263.42 | 256.52 | 257.48 | 628,683 | -2.72(-1.04%) |
Oct 26, 2020 | 260.46 | 262.05 | 257.63 | 260.19 | 743,722 | -2.78(-1.06%) |
Oct 23, 2020 | 264.42 | 265.78 | 261.35 | 262.98 | 762,254 | -0.81(-0.31%) |
Oct 22, 2020 | 268.06 | 269.18 | 262.32 | 263.79 | 1,001,319 | -4.30(-1.60%) |
Oct 21, 2020 | 275.57 | 277.86 | 267.94 | 268.09 | 495,645 | -7.96(-2.88%) |
Oct 20, 2020 | 275.65 | 279.20 | 273.34 | 276.05 | 492,024 | +0.83(+0.30%) |
Oct 19, 2020 | 280.19 | 283.48 | 274.10 | 275.21 | 650,925 | -4.38(-1.57%) |
Oct 16, 2020 | 281.94 | 286.36 | 279.53 | 279.60 | 527,674 | -1.37(-0.49%) |
Oct 15, 2020 | 278.84 | 281.22 | 275.08 | 280.97 | 633,779 | +0.36(+0.13%) |
Oct 14, 2020 | 284.50 | 286.47 | 280.41 | 280.61 | 495,626 | -3.19(-1.12%) |
Oct 13, 2020 | 284.36 | 286.79 | 281.32 | 283.81 | 398,441 | +0.08(+0.03%) |
Oct 12, 2020 | 287.18 | 287.41 | 283.19 | 283.73 | 515,651 | -1.35(-0.47%) |
Oct 09, 2020 | 284.17 | 285.53 | 283.07 | 285.08 | 397,410 | +2.50(+0.89%) |
Oct 08, 2020 | 279.75 | 284.40 | 279.75 | 282.58 | 355,388 | +3.76(+1.35%) |
Oct 07, 2020 | 279.40 | 281.69 | 277.79 | 278.81 | 478,974 | +0.30(+0.11%) |
Oct 06, 2020 | 286.65 | 287.06 | 276.66 | 278.51 | 703,194 | -7.00(-2.45%) |
Oct 05, 2020 | 286.19 | 288.18 | 282.51 | 285.52 | 345,027 | +1.18(+0.42%) |
Oct 02, 2020 | 280.39 | 286.70 | 278.26 | 284.34 | 469,262 | +0.44(+0.16%) |
Oct 01, 2020 | 284.45 | 288.42 | 280.92 | 283.89 | 677,471 | +3.53(+1.26%) |
Sep 30, 2020 | 277.49 | 283.05 | 276.64 | 280.36 | 703,357 | +3.99(+1.44%) |
Sep 29, 2020 | 276.18 | 278.85 | 273.68 | 276.38 | 390,938 | +0.55(+0.20%) |
Sep 28, 2020 | 274.37 | 277.12 | 273.40 | 275.82 | 575,696 | +4.52(+1.67%) |
Sep 25, 2020 | 264.82 | 272.14 | 264.17 | 271.31 | 532,533 | +4.82(+1.81%) |
Sep 24, 2020 | 264.44 | 269.73 | 263.69 | 266.49 | 487,112 | +1.79(+0.68%) |
Sep 23, 2020 | 270.37 | 271.91 | 264.48 | 264.70 | 447,136 | -5.29(-1.96%) |
Sep 22, 2020 | 270.69 | 272.77 | 265.53 | 269.99 | 537,848 | -0.88(-0.32%) |
Sep 21, 2020 | 267.97 | 271.24 | 265.80 | 270.87 | 948,018 | -0.75(-0.28%) |
Sep 18, 2020 | 271.70 | 275.49 | 269.48 | 271.63 | 893,966 | -1.83(-0.67%) |
Sep 17, 2020 | 273.70 | 276.16 | 270.52 | 273.45 | 512,077 | -3.98(-1.43%) |
Sep 16, 2020 | 277.60 | 280.57 | 276.32 | 277.43 | 645,231 | -0.13(-0.05%) |
Sep 15, 2020 | 280.06 | 283.41 | 277.37 | 277.56 | 705,343 | -1.67(-0.60%) |
Sep 14, 2020 | 279.81 | 282.65 | 277.48 | 279.23 | 666,114 | +3.62(+1.31%) |
Sep 11, 2020 | 274.65 | 278.41 | 272.89 | 275.61 | 629,508 | +1.12(+0.41%) |
Sep 10, 2020 | 278.02 | 281.38 | 272.64 | 274.49 | 696,932 | -4.48(-1.61%) |
Sep 09, 2020 | 274.59 | 280.66 | 273.24 | 278.97 | 663,819 | +9.39(+3.48%) |
Sep 08, 2020 | 268.87 | 272.66 | 265.26 | 269.58 | 1,065,795 | -3.65(-1.33%) |
Sep 04, 2020 | 282.95 | 283.09 | 268.39 | 273.22 | 621,754 | -8.49(-3.01%) |
Sep 03, 2020 | 292.52 | 292.52 | 279.35 | 281.71 | 719,835 | -12.81(-4.35%) |
Sep 02, 2020 | 287.93 | 295.94 | 287.93 | 294.52 | 587,203 | +8.14(+2.84%) |