Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 277.00 | 279.75 | 273.40 | 276.87 | 1,276,382 | +0.42(+0.15%) |
Nov 27, 2020 | 268.69 | 276.87 | 265.41 | 276.45 | 750,400 | +8.09(+3.01%) |
Nov 25, 2020 | 268.44 | 271.56 | 265.43 | 268.36 | 677,400 | +2.78(+1.05%) |
Nov 24, 2020 | 270.49 | 272.95 | 263.61 | 265.58 | 1,337,438 | -6.66(-2.45%) |
Nov 23, 2020 | 275.57 | 277.70 | 270.50 | 272.24 | 1,159,791 | -2.01(-0.73%) |
Nov 20, 2020 | 272.58 | 276.04 | 271.37 | 274.25 | 555,100 | +1.68(+0.62%) |
Nov 19, 2020 | 266.99 | 275.79 | 266.25 | 272.57 | 956,407 | +7.39(+2.79%) |
Nov 18, 2020 | 265.51 | 267.87 | 261.64 | 265.18 | 1,545,283 | -0.33(-0.12%) |
Nov 17, 2020 | 267.67 | 268.97 | 262.00 | 265.51 | 552,941 | +0.89(+0.34%) |
Nov 16, 2020 | 259.64 | 268.68 | 256.50 | 264.62 | 1,075,557 | -0.30(-0.11%) |
Nov 13, 2020 | 275.00 | 275.84 | 262.49 | 264.92 | 1,102,300 | -9.15(-3.34%) |
Nov 12, 2020 | 274.00 | 277.93 | 271.62 | 274.07 | 587,465 | +1.51(+0.55%) |
Nov 11, 2020 | 270.27 | 273.75 | 268.77 | 272.56 | 629,861 | +8.41(+3.18%) |
Nov 10, 2020 | 269.64 | 270.13 | 253.42 | 264.15 | 1,570,217 | -4.89(-1.82%) |
Nov 09, 2020 | 298.10 | 298.42 | 268.76 | 269.04 | 1,498,193 | -30.55(-10.20%) |
Nov 06, 2020 | 295.85 | 300.77 | 290.43 | 299.59 | 671,900 | +2.42(+0.81%) |
Nov 05, 2020 | 293.44 | 298.19 | 291.19 | 297.17 | 905,337 | +12.77(+4.49%) |
Nov 04, 2020 | 278.19 | 287.92 | 277.05 | 284.40 | 885,039 | +13.46(+4.97%) |
Nov 03, 2020 | 263.72 | 276.22 | 263.72 | 270.94 | 800,231 | +2.90(+1.08%) |
Nov 02, 2020 | 270.90 | 275.05 | 263.37 | 268.04 | 984,123 | -2.01(-0.74%) |
Oct 30, 2020 | 281.89 | 282.00 | 266.46 | 270.05 | 1,378,500 | -14.63(-5.14%) |
Oct 29, 2020 | 290.00 | 292.48 | 284.58 | 284.68 | 543,276 | -2.59(-0.90%) |
Oct 28, 2020 | 297.32 | 297.32 | 285.56 | 287.27 | 833,647 | -15.08(-4.99%) |
Oct 27, 2020 | 300.81 | 304.74 | 298.86 | 302.35 | 711,727 | +5.48(+1.85%) |
Oct 26, 2020 | 295.82 | 301.25 | 292.11 | 296.87 | 522,322 | +0.02(+0.01%) |
Oct 23, 2020 | 292.42 | 302.11 | 291.81 | 296.85 | 725,500 | +6.10(+2.10%) |
Oct 22, 2020 | 294.19 | 297.85 | 286.95 | 290.75 | 632,198 | -4.08(-1.38%) |
Oct 21, 2020 | 305.84 | 307.64 | 294.33 | 294.83 | 680,759 | -8.82(-2.90%) |
Oct 20, 2020 | 302.17 | 308.78 | 302.17 | 303.65 | 620,024 | +1.46(+0.48%) |
Oct 19, 2020 | 308.75 | 313.99 | 299.86 | 302.19 | 667,084 | -4.08(-1.33%) |
Oct 16, 2020 | 309.65 | 313.10 | 305.46 | 306.27 | 727,200 | -1.98(-0.64%) |
Oct 15, 2020 | 296.00 | 308.51 | 293.00 | 308.25 | 898,606 | +7.64(+2.54%) |
Oct 14, 2020 | 307.22 | 310.80 | 298.34 | 300.61 | 946,884 | -7.94(-2.57%) |
Oct 13, 2020 | 308.00 | 312.00 | 306.63 | 308.55 | 748,657 | +1.39(+0.45%) |
Oct 12, 2020 | 298.75 | 308.75 | 298.66 | 307.16 | 1,161,586 | +13.04(+4.43%) |
Oct 09, 2020 | 292.68 | 297.06 | 292.33 | 294.12 | 513,300 | +3.37(+1.16%) |
Oct 08, 2020 | 290.00 | 290.90 | 284.03 | 290.75 | 551,167 | +3.34(+1.16%) |
Oct 07, 2020 | 289.00 | 290.82 | 285.57 | 287.41 | 541,007 | +1.53(+0.54%) |
Oct 06, 2020 | 279.72 | 291.42 | 278.11 | 285.88 | 1,152,912 | +7.43(+2.67%) |
Oct 05, 2020 | 275.14 | 279.77 | 273.88 | 278.45 | 721,987 | +2.89(+1.05%) |
Oct 02, 2020 | 266.20 | 280.00 | 266.00 | 275.56 | 794,700 | -1.48(-0.53%) |
Oct 01, 2020 | 283.65 | 285.38 | 276.28 | 277.04 | 925,678 | -4.15(-1.48%) |
Sep 30, 2020 | 280.41 | 285.45 | 277.15 | 281.19 | 764,257 | +0.20(+0.07%) |
Sep 29, 2020 | 282.92 | 285.98 | 280.36 | 280.99 | 573,383 | -0.93(-0.33%) |
Sep 28, 2020 | 278.30 | 287.18 | 277.42 | 281.92 | 1,248,477 | +7.96(+2.91%) |
Sep 25, 2020 | 268.36 | 275.78 | 268.16 | 273.96 | 518,300 | +4.68(+1.74%) |
Sep 24, 2020 | 267.79 | 271.84 | 262.51 | 269.28 | 471,920 | -1.29(-0.48%) |
Sep 23, 2020 | 274.52 | 277.36 | 269.82 | 270.57 | 912,706 | -2.87(-1.05%) |
Sep 22, 2020 | 272.32 | 273.76 | 266.04 | 273.44 | 480,271 | +1.89(+0.70%) |
Sep 21, 2020 | 262.04 | 272.06 | 261.14 | 271.55 | 663,990 | +5.65(+2.12%) |
Sep 18, 2020 | 265.45 | 270.99 | 261.17 | 265.90 | 1,315,600 | +2.70(+1.03%) |
Sep 17, 2020 | 259.50 | 265.26 | 256.10 | 263.20 | 1,076,165 | -4.87(-1.82%) |
Sep 16, 2020 | 274.00 | 275.98 | 267.71 | 268.07 | 688,009 | -5.51(-2.01%) |
Sep 15, 2020 | 273.72 | 278.62 | 270.12 | 273.58 | 482,122 | +5.95(+2.22%) |
Sep 14, 2020 | 267.01 | 271.25 | 265.56 | 267.63 | 495,676 | +3.10(+1.17%) |
Sep 11, 2020 | 270.95 | 271.84 | 260.46 | 264.53 | 528,900 | -3.06(-1.14%) |
Sep 10, 2020 | 273.00 | 278.72 | 266.40 | 267.59 | 667,980 | -3.34(-1.23%) |
Sep 09, 2020 | 269.18 | 272.87 | 263.51 | 270.93 | 683,669 | +7.41(+2.81%) |
Sep 08, 2020 | 260.11 | 269.99 | 258.01 | 263.52 | 748,410 | -6.07(-2.25%) |
Sep 04, 2020 | 278.03 | 280.46 | 255.63 | 269.59 | 1,365,800 | -11.58(-4.12%) |
Sep 03, 2020 | 287.58 | 288.43 | 275.01 | 281.17 | 1,097,358 | -15.90(-5.35%) |
Sep 02, 2020 | 295.00 | 298.76 | 284.16 | 297.07 | 1,275,203 | +2.99(+1.02%) |