Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 476.00 | 477.84 | 465.64 | 472.78 | 253,900 | -0.74(-0.16%) |
Nov 27, 2020 | 481.15 | 481.15 | 472.02 | 473.52 | 110,000 | -2.05(-0.43%) |
Nov 25, 2020 | 480.75 | 480.75 | 466.16 | 475.57 | 279,600 | -4.45(-0.93%) |
Nov 24, 2020 | 487.96 | 488.20 | 475.83 | 480.02 | 212,492 | -6.15(-1.26%) |
Nov 23, 2020 | 483.66 | 489.96 | 479.18 | 486.17 | 114,510 | +3.38(+0.70%) |
Nov 20, 2020 | 477.84 | 487.03 | 475.04 | 482.79 | 138,800 | +3.49(+0.73%) |
Nov 19, 2020 | 473.32 | 481.60 | 470.63 | 479.30 | 114,001 | +5.02(+1.06%) |
Nov 18, 2020 | 479.92 | 479.92 | 471.88 | 474.28 | 133,054 | -3.74(-0.78%) |
Nov 17, 2020 | 469.75 | 480.37 | 467.89 | 478.02 | 101,884 | +4.77(+1.01%) |
Nov 16, 2020 | 473.30 | 477.77 | 466.69 | 473.25 | 159,739 | +0.00(+0.00%) |
Nov 13, 2020 | 467.71 | 475.90 | 467.71 | 473.25 | 143,500 | +11.53(+2.50%) |
Nov 12, 2020 | 473.21 | 473.21 | 457.68 | 461.72 | 164,723 | -10.06(-2.13%) |
Nov 11, 2020 | 456.06 | 474.99 | 443.54 | 471.78 | 374,912 | +38.89(+8.98%) |
Nov 10, 2020 | 433.33 | 436.16 | 415.54 | 432.89 | 353,821 | +2.39(+0.56%) |
Nov 09, 2020 | 465.00 | 468.57 | 428.79 | 430.50 | 282,818 | -13.35(-3.01%) |
Nov 06, 2020 | 445.55 | 449.77 | 441.79 | 443.85 | 129,300 | -0.75(-0.17%) |
Nov 05, 2020 | 446.78 | 450.00 | 434.19 | 444.60 | 117,077 | +2.95(+0.67%) |
Nov 04, 2020 | 410.27 | 443.20 | 410.27 | 441.65 | 301,438 | +38.94(+9.67%) |
Nov 03, 2020 | 396.80 | 406.22 | 392.26 | 402.71 | 178,062 | +11.86(+3.03%) |
Nov 02, 2020 | 395.16 | 401.82 | 384.26 | 390.85 | 202,066 | -0.60(-0.15%) |
Oct 30, 2020 | 392.51 | 395.24 | 380.00 | 391.45 | 227,700 | -1.98(-0.50%) |
Oct 29, 2020 | 390.34 | 398.01 | 386.62 | 393.43 | 156,379 | +3.28(+0.84%) |
Oct 28, 2020 | 394.35 | 397.73 | 389.21 | 390.15 | 136,363 | -15.69(-3.87%) |
Oct 27, 2020 | 419.28 | 420.23 | 403.68 | 405.84 | 191,939 | -9.75(-2.35%) |
Oct 26, 2020 | 430.15 | 433.57 | 411.46 | 415.59 | 114,514 | -20.01(-4.59%) |
Oct 23, 2020 | 434.13 | 436.86 | 430.70 | 435.60 | 97,600 | +2.54(+0.59%) |
Oct 22, 2020 | 433.47 | 435.16 | 425.15 | 433.06 | 129,364 | +1.29(+0.30%) |
Oct 21, 2020 | 433.10 | 439.93 | 429.88 | 431.77 | 72,644 | -3.04(-0.70%) |
Oct 20, 2020 | 433.92 | 442.00 | 433.30 | 434.81 | 85,481 | +2.38(+0.55%) |
Oct 19, 2020 | 439.29 | 444.25 | 430.36 | 432.43 | 170,883 | -4.97(-1.14%) |
Oct 16, 2020 | 441.90 | 441.90 | 433.23 | 437.40 | 184,900 | +0.39(+0.09%) |
Oct 15, 2020 | 431.16 | 437.79 | 426.13 | 437.01 | 111,640 | -0.72(-0.16%) |
Oct 14, 2020 | 444.17 | 447.39 | 437.52 | 437.73 | 95,579 | -2.44(-0.55%) |
Oct 13, 2020 | 445.30 | 449.33 | 438.84 | 440.17 | 158,665 | -4.35(-0.98%) |
Oct 12, 2020 | 448.00 | 448.73 | 442.42 | 444.52 | 85,066 | +2.22(+0.50%) |
Oct 09, 2020 | 440.95 | 446.90 | 438.56 | 442.30 | 120,600 | +3.11(+0.71%) |
Oct 08, 2020 | 450.25 | 450.25 | 437.83 | 439.19 | 163,130 | -7.25(-1.62%) |
Oct 07, 2020 | 441.07 | 446.50 | 438.03 | 446.44 | 136,192 | +10.61(+2.43%) |
Oct 06, 2020 | 437.17 | 445.35 | 433.17 | 435.83 | 153,357 | -1.52(-0.35%) |
Oct 05, 2020 | 436.95 | 439.55 | 432.22 | 437.35 | 101,650 | +3.63(+0.84%) |
Oct 02, 2020 | 429.50 | 438.27 | 421.45 | 433.72 | 190,300 | -3.27(-0.75%) |
Oct 01, 2020 | 431.62 | 439.68 | 431.50 | 436.99 | 174,375 | +11.61(+2.73%) |
Sep 30, 2020 | 427.21 | 433.79 | 418.11 | 425.38 | 306,831 | -1.83(-0.43%) |
Sep 29, 2020 | 426.32 | 431.66 | 425.95 | 427.21 | 118,283 | -0.31(-0.07%) |
Sep 28, 2020 | 426.04 | 432.14 | 424.64 | 427.52 | 203,397 | +7.32(+1.74%) |
Sep 25, 2020 | 408.73 | 422.10 | 408.73 | 420.20 | 216,900 | +10.20(+2.49%) |
Sep 24, 2020 | 415.00 | 417.98 | 405.43 | 410.00 | 251,741 | -7.42(-1.78%) |
Sep 23, 2020 | 426.86 | 430.89 | 415.16 | 417.42 | 194,839 | -10.91(-2.55%) |
Sep 22, 2020 | 424.76 | 429.06 | 418.25 | 428.33 | 189,381 | +4.09(+0.96%) |
Sep 21, 2020 | 430.39 | 431.72 | 416.25 | 424.24 | 249,822 | -12.77(-2.92%) |
Sep 18, 2020 | 447.71 | 449.44 | 435.64 | 437.01 | 639,600 | -6.25(-1.41%) |
Sep 17, 2020 | 428.57 | 446.80 | 426.54 | 443.26 | 369,522 | +12.01(+2.78%) |
Sep 16, 2020 | 440.00 | 440.00 | 428.18 | 431.25 | 207,745 | -4.47(-1.03%) |
Sep 15, 2020 | 432.00 | 436.79 | 429.84 | 435.72 | 144,867 | +11.09(+2.61%) |
Sep 14, 2020 | 423.62 | 426.92 | 418.73 | 424.63 | 124,067 | +7.24(+1.73%) |
Sep 11, 2020 | 418.72 | 418.72 | 409.09 | 417.39 | 189,000 | +4.02(+0.97%) |
Sep 10, 2020 | 423.33 | 427.99 | 413.06 | 413.37 | 207,031 | -6.33(-1.51%) |
Sep 09, 2020 | 412.50 | 422.59 | 405.47 | 419.70 | 212,034 | +13.38(+3.29%) |
Sep 08, 2020 | 403.79 | 418.69 | 401.70 | 406.32 | 310,049 | -13.11(-3.13%) |
Sep 04, 2020 | 416.98 | 424.11 | 397.82 | 419.43 | 276,500 | +0.09(+0.02%) |
Sep 03, 2020 | 443.76 | 446.91 | 417.04 | 419.34 | 205,598 | -31.68(-7.02%) |
Sep 02, 2020 | 447.55 | 452.74 | 431.18 | 451.02 | 223,575 | +6.31(+1.42%) |