Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 292.74 | 293.39 | 288.32 | 293.05 | 28,180,760 | +0.60(+0.20%) |
Nov 27, 2020 | 291.75 | 293.59 | 291.37 | 292.45 | 17,547,820 | +2.67(+0.92%) |
Nov 25, 2020 | 288.96 | 290.43 | 288.13 | 289.78 | 23,849,682 | +1.77(+0.61%) |
Nov 24, 2020 | 285.10 | 288.51 | 283.28 | 288.01 | 24,824,158 | +3.99(+1.41%) |
Nov 23, 2020 | 285.02 | 286.33 | 281.75 | 284.02 | 27,207,856 | +0.01(+0.00%) |
Nov 20, 2020 | 285.89 | 286.64 | 283.93 | 284.01 | 26,488,026 | -1.96(-0.68%) |
Nov 19, 2020 | 283.13 | 286.28 | 282.52 | 285.97 | 22,931,312 | +2.22(+0.78%) |
Nov 18, 2020 | 285.31 | 286.94 | 283.66 | 283.75 | 28,574,178 | -2.11(-0.74%) |
Nov 17, 2020 | 286.97 | 287.30 | 285.22 | 285.86 | 22,139,488 | -0.91(-0.32%) |
Nov 16, 2020 | 284.31 | 287.07 | 283.63 | 286.77 | 30,455,316 | +2.22(+0.78%) |
Nov 13, 2020 | 283.65 | 285.18 | 281.56 | 284.55 | 25,438,210 | +2.48(+0.88%) |
Nov 12, 2020 | 284.35 | 285.67 | 280.95 | 282.08 | 35,189,280 | -1.33(-0.47%) |
Nov 11, 2020 | 279.65 | 283.89 | 277.17 | 283.41 | 36,714,304 | +6.20(+2.24%) |
Nov 10, 2020 | 279.01 | 280.38 | 274.47 | 277.21 | 70,222,432 | -5.06(-1.79%) |
Nov 09, 2020 | 290.79 | 292.58 | 281.80 | 282.26 | 88,175,256 | -5.89(-2.04%) |
Nov 06, 2020 | 287.14 | 288.88 | 283.48 | 288.15 | 41,877,832 | +0.22(+0.07%) |
Nov 05, 2020 | 286.98 | 288.91 | 285.60 | 287.94 | 52,835,548 | +7.32(+2.61%) |
Nov 04, 2020 | 277.34 | 282.44 | 275.69 | 280.62 | 77,033,128 | +11.99(+4.46%) |
Nov 03, 2020 | 265.90 | 270.75 | 264.90 | 268.63 | 43,993,704 | +4.57(+1.73%) |
Nov 02, 2020 | 265.77 | 267.52 | 261.12 | 264.06 | 40,638,812 | +0.59(+0.22%) |
Oct 30, 2020 | 268.36 | 269.21 | 261.21 | 263.47 | 67,413,784 | -6.86(-2.54%) |
Oct 29, 2020 | 267.05 | 273.36 | 266.55 | 270.33 | 44,063,492 | +4.64(+1.75%) |
Oct 28, 2020 | 272.03 | 272.53 | 265.43 | 265.69 | 54,541,800 | -10.78(-3.90%) |
Oct 27, 2020 | 275.25 | 277.29 | 274.06 | 276.46 | 31,169,334 | +2.14(+0.78%) |
Oct 26, 2020 | 276.13 | 279.05 | 270.69 | 274.32 | 39,213,264 | -4.18(-1.50%) |
Oct 23, 2020 | 278.55 | 278.66 | 275.60 | 278.50 | 25,211,236 | +0.55(+0.20%) |
Oct 22, 2020 | 278.80 | 279.71 | 274.66 | 277.95 | 32,882,364 | -0.01(-0.00%) |
Oct 21, 2020 | 278.43 | 281.02 | 277.47 | 277.96 | 29,696,956 | -0.22(-0.08%) |
Oct 20, 2020 | 278.32 | 281.31 | 276.75 | 278.18 | 32,818,084 | +0.60(+0.22%) |
Oct 19, 2020 | 284.12 | 285.09 | 276.59 | 277.58 | 37,515,160 | -4.61(-1.63%) |
Oct 16, 2020 | 285.40 | 286.84 | 281.83 | 282.19 | 41,480,112 | -1.56(-0.55%) |
Oct 15, 2020 | 280.95 | 284.34 | 280.26 | 283.74 | 43,310,172 | -1.92(-0.67%) |
Oct 14, 2020 | 288.85 | 289.85 | 283.90 | 285.66 | 37,947,780 | -2.41(-0.84%) |
Oct 13, 2020 | 289.84 | 290.54 | 286.68 | 288.06 | 65,605,964 | -0.01(-0.00%) |
Oct 12, 2020 | 284.23 | 290.94 | 283.12 | 288.07 | 81,073,568 | +8.63(+3.09%) |
Oct 09, 2020 | 276.88 | 279.52 | 276.51 | 279.45 | 30,878,074 | +4.21(+1.53%) |
Oct 08, 2020 | 276.13 | 276.28 | 274.16 | 275.24 | 25,903,994 | +1.46(+0.53%) |
Oct 07, 2020 | 271.74 | 274.58 | 271.20 | 273.78 | 28,043,138 | +4.66(+1.73%) |
Oct 06, 2020 | 273.17 | 275.02 | 268.24 | 269.13 | 50,665,212 | -4.89(-1.78%) |
Oct 05, 2020 | 270.28 | 274.34 | 270.17 | 274.02 | 28,651,916 | +5.72(+2.13%) |
Oct 02, 2020 | 269.96 | 276.05 | 267.44 | 268.30 | 77,189,608 | -7.77(-2.81%) |
Oct 01, 2020 | 275.61 | 276.68 | 273.70 | 276.06 | 51,091,344 | +4.31(+1.59%) |
Sep 30, 2020 | 270.04 | 274.93 | 269.82 | 271.75 | 50,359,716 | +1.85(+0.69%) |
Sep 29, 2020 | 270.65 | 271.62 | 269.33 | 269.90 | 27,733,090 | -1.22(-0.45%) |
Sep 28, 2020 | 270.55 | 271.12 | 265.71 | 271.12 | 59,647,180 | +5.52(+2.08%) |
Sep 25, 2020 | 259.99 | 266.42 | 258.50 | 265.61 | 56,480,584 | +6.03(+2.32%) |
Sep 24, 2020 | 255.84 | 262.81 | 255.49 | 259.57 | 72,144,944 | +1.20(+0.47%) |
Sep 23, 2020 | 266.18 | 266.37 | 257.48 | 258.37 | 49,599,436 | -8.14(-3.05%) |
Sep 22, 2020 | 264.13 | 267.09 | 260.70 | 266.51 | 41,978,332 | +4.86(+1.86%) |
Sep 21, 2020 | 256.76 | 261.78 | 254.41 | 261.64 | 58,323,452 | +1.01(+0.39%) |
Sep 18, 2020 | 265.28 | 265.74 | 256.50 | 260.64 | 88,312,936 | -3.37(-1.28%) |
Sep 17, 2020 | 261.27 | 267.99 | 260.45 | 264.01 | 83,396,520 | -4.19(-1.56%) |
Sep 16, 2020 | 273.24 | 273.81 | 267.85 | 268.20 | 43,396,760 | -4.35(-1.59%) |
Sep 15, 2020 | 272.39 | 273.90 | 268.71 | 272.55 | 42,660,532 | +3.81(+1.42%) |
Sep 14, 2020 | 267.88 | 270.75 | 266.59 | 268.74 | 39,368,712 | +4.60(+1.74%) |
Sep 11, 2020 | 267.93 | 268.79 | 260.67 | 264.14 | 73,525,592 | -1.85(-0.69%) |
Sep 10, 2020 | 274.41 | 275.61 | 264.24 | 265.98 | 71,271,944 | -5.41(-1.99%) |
Sep 09, 2020 | 269.11 | 273.51 | 266.63 | 271.39 | 66,226,704 | +7.74(+2.94%) |
Sep 08, 2020 | 265.91 | 271.72 | 263.36 | 263.65 | 101,762,304 | -13.31(-4.81%) |
Sep 04, 2020 | 279.09 | 282.18 | 265.45 | 276.96 | 126,922,136 | -3.23(-1.15%) |
Sep 03, 2020 | 291.24 | 291.65 | 277.77 | 280.19 | 112,369,560 | -15.50(-5.24%) |
Sep 02, 2020 | 296.18 | 296.41 | 289.96 | 295.69 | 51,910,640 | +2.77(+0.95%) |