Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 364.75 | 377.25 | 361.84 | 375.34 | 528,804 | +11.47(+3.15%) |
Nov 27, 2020 | 366.87 | 367.16 | 361.26 | 363.87 | 105,645 | -2.56(-0.70%) |
Nov 25, 2020 | 372.37 | 374.13 | 365.69 | 366.43 | 215,777 | -7.81(-2.09%) |
Nov 24, 2020 | 367.87 | 377.26 | 364.76 | 374.23 | 300,437 | +8.32(+2.27%) |
Nov 23, 2020 | 365.54 | 368.74 | 359.92 | 365.92 | 370,038 | +2.48(+0.68%) |
Nov 20, 2020 | 365.52 | 367.27 | 360.07 | 363.43 | 230,462 | -1.63(-0.45%) |
Nov 19, 2020 | 361.40 | 365.34 | 356.13 | 365.06 | 259,681 | +2.06(+0.57%) |
Nov 18, 2020 | 367.92 | 371.09 | 362.59 | 363.00 | 300,210 | -5.23(-1.42%) |
Nov 17, 2020 | 367.07 | 371.94 | 364.06 | 368.23 | 388,727 | +0.28(+0.07%) |
Nov 16, 2020 | 359.71 | 367.99 | 354.22 | 367.95 | 274,544 | +10.61(+2.97%) |
Nov 13, 2020 | 351.11 | 358.53 | 349.43 | 357.34 | 145,007 | +7.51(+2.15%) |
Nov 12, 2020 | 351.52 | 355.75 | 347.05 | 349.83 | 107,795 | -5.78(-1.62%) |
Nov 11, 2020 | 363.18 | 363.96 | 352.72 | 355.61 | 229,057 | -5.37(-1.49%) |
Nov 10, 2020 | 354.59 | 361.68 | 343.66 | 360.98 | 331,402 | +4.40(+1.23%) |
Nov 09, 2020 | 350.67 | 372.91 | 350.65 | 356.58 | 534,538 | +27.45(+8.34%) |
Nov 06, 2020 | 331.21 | 333.11 | 327.40 | 329.13 | 189,339 | -1.30(-0.39%) |
Nov 05, 2020 | 328.94 | 339.00 | 327.33 | 330.43 | 258,590 | +8.35(+2.59%) |
Nov 04, 2020 | 329.74 | 333.86 | 321.84 | 322.08 | 383,730 | -3.37(-1.04%) |
Nov 03, 2020 | 319.74 | 329.39 | 318.47 | 325.45 | 243,611 | +11.97(+3.82%) |
Nov 02, 2020 | 319.76 | 327.31 | 306.35 | 313.48 | 350,187 | +1.70(+0.55%) |
Oct 30, 2020 | 315.47 | 319.51 | 306.00 | 311.78 | 433,899 | -8.25(-2.58%) |
Oct 29, 2020 | 332.24 | 335.47 | 315.15 | 320.02 | 554,683 | -8.21(-2.50%) |
Oct 28, 2020 | 334.21 | 339.30 | 328.03 | 328.24 | 290,098 | -16.10(-4.67%) |
Oct 27, 2020 | 349.76 | 349.81 | 343.64 | 344.33 | 233,727 | -5.78(-1.65%) |
Oct 26, 2020 | 354.05 | 355.70 | 347.44 | 350.11 | 178,440 | -8.70(-2.42%) |
Oct 23, 2020 | 364.45 | 364.45 | 358.19 | 358.81 | 175,152 | -1.94(-0.54%) |
Oct 22, 2020 | 351.79 | 361.87 | 350.16 | 360.75 | 183,438 | +8.97(+2.55%) |
Oct 21, 2020 | 354.44 | 355.01 | 350.74 | 351.78 | 168,621 | -2.68(-0.76%) |
Oct 20, 2020 | 355.82 | 361.66 | 353.97 | 354.46 | 221,991 | +0.17(+0.05%) |
Oct 19, 2020 | 360.12 | 363.41 | 352.08 | 354.30 | 321,570 | -3.68(-1.03%) |
Oct 16, 2020 | 356.20 | 361.76 | 354.42 | 357.98 | 205,058 | +3.52(+0.99%) |
Oct 15, 2020 | 351.08 | 355.37 | 349.62 | 354.46 | 137,282 | -2.65(-0.74%) |
Oct 14, 2020 | 358.55 | 365.06 | 354.74 | 357.11 | 173,480 | +1.91(+0.54%) |
Oct 13, 2020 | 357.57 | 360.10 | 353.82 | 355.20 | 167,259 | -4.97(-1.38%) |
Oct 12, 2020 | 359.95 | 363.38 | 353.00 | 360.16 | 155,800 | +4.03(+1.13%) |
Oct 09, 2020 | 351.16 | 358.41 | 347.77 | 356.14 | 223,839 | +8.98(+2.59%) |
Oct 08, 2020 | 342.90 | 348.03 | 341.72 | 347.15 | 202,793 | +6.18(+1.81%) |
Oct 07, 2020 | 330.38 | 343.35 | 330.38 | 340.97 | 279,888 | +11.42(+3.47%) |
Oct 06, 2020 | 332.15 | 335.79 | 328.83 | 329.55 | 184,751 | -2.87(-0.86%) |
Oct 05, 2020 | 333.27 | 335.40 | 330.72 | 332.42 | 139,030 | +3.33(+1.01%) |
Oct 02, 2020 | 327.82 | 331.02 | 323.72 | 329.09 | 176,377 | -1.31(-0.40%) |
Oct 01, 2020 | 336.79 | 340.88 | 328.02 | 330.40 | 236,225 | -3.12(-0.93%) |
Sep 30, 2020 | 329.79 | 337.55 | 329.79 | 333.52 | 171,294 | +4.78(+1.45%) |
Sep 29, 2020 | 336.34 | 338.62 | 328.53 | 328.74 | 192,014 | -6.22(-1.86%) |
Sep 28, 2020 | 335.00 | 338.93 | 333.26 | 334.96 | 164,713 | +5.96(+1.81%) |
Sep 25, 2020 | 319.54 | 331.07 | 319.48 | 329.00 | 174,437 | +6.16(+1.91%) |
Sep 24, 2020 | 320.34 | 324.85 | 318.30 | 322.84 | 325,739 | -1.23(-0.38%) |
Sep 23, 2020 | 327.15 | 332.60 | 322.94 | 324.06 | 262,265 | -1.04(-0.32%) |
Sep 22, 2020 | 320.06 | 326.14 | 313.83 | 325.10 | 619,898 | +5.03(+1.57%) |
Sep 21, 2020 | 323.38 | 324.75 | 315.35 | 320.07 | 373,285 | -11.03(-3.33%) |
Sep 18, 2020 | 338.59 | 343.39 | 330.19 | 331.11 | 467,991 | -8.44(-2.49%) |
Sep 17, 2020 | 348.56 | 348.56 | 337.75 | 339.55 | 385,068 | -11.09(-3.16%) |
Sep 16, 2020 | 365.11 | 365.11 | 345.99 | 350.64 | 415,149 | -11.69(-3.23%) |
Sep 15, 2020 | 367.05 | 370.19 | 361.66 | 362.33 | 299,351 | -2.01(-0.55%) |
Sep 14, 2020 | 367.68 | 369.14 | 363.91 | 364.34 | 286,780 | +1.28(+0.35%) |
Sep 11, 2020 | 371.96 | 372.69 | 360.42 | 363.06 | 274,262 | -7.35(-1.98%) |
Sep 10, 2020 | 382.38 | 383.19 | 369.70 | 370.40 | 216,521 | -11.17(-2.93%) |
Sep 09, 2020 | 379.42 | 387.05 | 376.95 | 381.57 | 142,784 | +7.38(+1.97%) |
Sep 08, 2020 | 377.19 | 381.87 | 373.81 | 374.19 | 240,656 | -7.30(-1.91%) |
Sep 04, 2020 | 391.65 | 392.00 | 376.55 | 381.49 | 146,980 | -7.04(-1.81%) |
Sep 03, 2020 | 397.57 | 399.06 | 382.97 | 388.54 | 256,275 | -11.37(-2.84%) |
Sep 02, 2020 | 391.16 | 400.97 | 387.86 | 399.90 | 228,372 | +9.63(+2.47%) |