Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 347.45 | 351.29 | 343.06 | 350.88 | 642,078 | +4.01(+1.16%) |
Nov 27, 2020 | 344.96 | 348.90 | 344.96 | 346.87 | 588,778 | +4.08(+1.19%) |
Nov 25, 2020 | 344.05 | 345.43 | 341.37 | 342.79 | 334,706 | -0.76(-0.22%) |
Nov 24, 2020 | 344.13 | 344.15 | 338.25 | 343.54 | 628,955 | +1.86(+0.54%) |
Nov 23, 2020 | 338.38 | 342.87 | 337.30 | 341.68 | 476,457 | +4.80(+1.42%) |
Nov 20, 2020 | 338.58 | 341.44 | 336.48 | 336.88 | 471,332 | -1.58(-0.47%) |
Nov 19, 2020 | 332.34 | 338.78 | 330.82 | 338.46 | 363,100 | +4.93(+1.48%) |
Nov 18, 2020 | 336.63 | 338.95 | 333.32 | 333.54 | 467,883 | -2.50(-0.74%) |
Nov 17, 2020 | 337.63 | 337.73 | 333.55 | 336.04 | 471,388 | -2.79(-0.82%) |
Nov 16, 2020 | 333.31 | 338.83 | 332.40 | 338.83 | 500,537 | +8.22(+2.49%) |
Nov 13, 2020 | 330.49 | 333.36 | 328.24 | 330.61 | 368,012 | +4.00(+1.23%) |
Nov 12, 2020 | 331.21 | 331.99 | 324.87 | 326.60 | 413,692 | -4.08(-1.23%) |
Nov 11, 2020 | 324.11 | 331.27 | 324.08 | 330.68 | 573,721 | +11.50(+3.60%) |
Nov 10, 2020 | 326.11 | 327.50 | 318.36 | 319.18 | 640,150 | -9.87(-3.00%) |
Nov 09, 2020 | 340.31 | 343.09 | 329.04 | 329.05 | 660,260 | -3.88(-1.17%) |
Nov 06, 2020 | 326.81 | 334.15 | 325.76 | 332.93 | 692,820 | +5.34(+1.63%) |
Nov 05, 2020 | 322.57 | 328.40 | 322.28 | 327.59 | 964,079 | +14.08(+4.49%) |
Nov 04, 2020 | 309.38 | 315.14 | 305.68 | 313.51 | 1,038,287 | +10.59(+3.50%) |
Nov 03, 2020 | 299.93 | 305.49 | 299.87 | 302.92 | 459,300 | +5.61(+1.89%) |
Nov 02, 2020 | 299.03 | 300.40 | 294.76 | 297.31 | 500,528 | +1.06(+0.36%) |
Oct 30, 2020 | 297.09 | 299.03 | 292.34 | 296.26 | 459,474 | -4.01(-1.33%) |
Oct 29, 2020 | 292.88 | 303.39 | 292.47 | 300.26 | 517,458 | +7.43(+2.54%) |
Oct 28, 2020 | 297.97 | 297.97 | 292.35 | 292.83 | 509,023 | -9.91(-3.27%) |
Oct 27, 2020 | 306.04 | 306.79 | 301.70 | 302.74 | 305,956 | -1.19(-0.39%) |
Oct 26, 2020 | 308.01 | 309.12 | 299.96 | 303.94 | 574,435 | -6.73(-2.17%) |
Oct 23, 2020 | 310.57 | 310.67 | 307.73 | 310.67 | 270,054 | -1.10(-0.35%) |
Oct 22, 2020 | 312.02 | 313.38 | 307.98 | 311.76 | 313,296 | +0.13(+0.04%) |
Oct 21, 2020 | 314.49 | 315.12 | 311.38 | 311.64 | 366,346 | -2.10(-0.67%) |
Oct 20, 2020 | 315.67 | 316.52 | 313.00 | 313.74 | 361,592 | -0.51(-0.16%) |
Oct 19, 2020 | 318.44 | 320.32 | 313.05 | 314.25 | 415,091 | -1.59(-0.50%) |
Oct 16, 2020 | 319.55 | 320.13 | 315.59 | 315.85 | 297,585 | -1.51(-0.48%) |
Oct 15, 2020 | 312.28 | 317.98 | 311.63 | 317.36 | 414,907 | -0.85(-0.27%) |
Oct 14, 2020 | 320.83 | 321.81 | 316.40 | 318.21 | 537,197 | -1.29(-0.40%) |
Oct 13, 2020 | 320.62 | 322.23 | 318.06 | 319.50 | 790,109 | -0.57(-0.18%) |
Oct 12, 2020 | 319.56 | 321.71 | 317.97 | 320.07 | 547,220 | +4.68(+1.49%) |
Oct 09, 2020 | 314.42 | 316.27 | 313.23 | 315.39 | 676,116 | +5.45(+1.76%) |
Oct 08, 2020 | 308.95 | 310.57 | 307.98 | 309.94 | 335,329 | +3.79(+1.24%) |
Oct 07, 2020 | 304.67 | 307.09 | 304.62 | 306.15 | 429,343 | +5.75(+1.91%) |
Oct 06, 2020 | 302.07 | 307.63 | 299.17 | 300.40 | 649,151 | -1.44(-0.48%) |
Oct 05, 2020 | 295.35 | 302.10 | 294.96 | 301.83 | 529,152 | +9.14(+3.12%) |
Oct 02, 2020 | 293.94 | 298.79 | 292.28 | 292.69 | 690,242 | -9.05(-3.00%) |
Oct 01, 2020 | 299.43 | 302.31 | 298.05 | 301.74 | 703,080 | +6.32(+2.14%) |
Sep 30, 2020 | 294.71 | 298.32 | 293.69 | 295.41 | 667,712 | +0.50(+0.17%) |
Sep 29, 2020 | 294.47 | 297.67 | 294.02 | 294.91 | 659,060 | +0.69(+0.23%) |
Sep 28, 2020 | 290.40 | 294.51 | 288.52 | 294.22 | 630,851 | +7.88(+2.75%) |
Sep 25, 2020 | 282.95 | 287.24 | 278.71 | 286.33 | 554,854 | +3.88(+1.37%) |
Sep 24, 2020 | 277.77 | 286.38 | 277.57 | 282.45 | 807,921 | +2.37(+0.84%) |
Sep 23, 2020 | 286.78 | 288.32 | 279.05 | 280.09 | 651,090 | -6.62(-2.31%) |
Sep 22, 2020 | 285.59 | 287.10 | 280.62 | 286.70 | 378,120 | +2.93(+1.03%) |
Sep 21, 2020 | 278.94 | 283.78 | 276.54 | 283.78 | 803,006 | -0.51(-0.18%) |
Sep 18, 2020 | 290.13 | 290.87 | 280.59 | 284.29 | 417,568 | -4.52(-1.57%) |
Sep 17, 2020 | 281.59 | 289.27 | 280.61 | 288.81 | 591,486 | -0.14(-0.05%) |
Sep 16, 2020 | 293.79 | 294.13 | 288.51 | 288.95 | 419,928 | -2.74(-0.94%) |
Sep 15, 2020 | 290.67 | 293.70 | 290.16 | 291.69 | 434,171 | +4.95(+1.73%) |
Sep 14, 2020 | 286.75 | 288.54 | 284.54 | 286.74 | 398,667 | +5.62(+2.00%) |
Sep 11, 2020 | 283.16 | 286.08 | 278.06 | 281.12 | 525,815 | -0.08(-0.03%) |
Sep 10, 2020 | 288.92 | 289.77 | 279.54 | 281.20 | 660,352 | -3.86(-1.36%) |
Sep 09, 2020 | 284.54 | 287.44 | 280.80 | 285.06 | 660,564 | +7.56(+2.72%) |
Sep 08, 2020 | 280.65 | 285.81 | 277.10 | 277.50 | 1,046,751 | -13.61(-4.67%) |
Sep 04, 2020 | 292.20 | 296.12 | 280.73 | 291.11 | 1,195,994 | -3.05(-1.04%) |
Sep 03, 2020 | 306.53 | 307.22 | 292.12 | 294.16 | 1,349,845 | -17.37(-5.58%) |
Sep 02, 2020 | 307.54 | 313.33 | 304.60 | 311.54 | 1,024,631 | +8.77(+2.90%) |