Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 317.32 | 322.55 | 311.02 | 322.09 | 1,603,245 | +5.06(+1.60%) |
Nov 27, 2020 | 305.00 | 319.33 | 304.01 | 317.03 | 981,600 | +13.05(+4.29%) |
Nov 25, 2020 | 309.24 | 309.40 | 301.73 | 303.98 | 541,200 | -1.65(-0.54%) |
Nov 24, 2020 | 304.81 | 309.77 | 303.26 | 305.63 | 978,293 | +3.78(+1.25%) |
Nov 23, 2020 | 301.00 | 306.00 | 297.57 | 301.85 | 876,867 | +1.05(+0.35%) |
Nov 20, 2020 | 300.27 | 306.69 | 297.21 | 300.80 | 878,800 | +1.80(+0.60%) |
Nov 19, 2020 | 295.71 | 300.83 | 292.65 | 299.00 | 984,674 | +3.77(+1.28%) |
Nov 18, 2020 | 296.99 | 301.10 | 295.00 | 295.23 | 1,078,806 | -2.72(-0.91%) |
Nov 17, 2020 | 296.73 | 299.37 | 293.99 | 297.95 | 1,279,175 | +1.22(+0.41%) |
Nov 16, 2020 | 309.00 | 309.07 | 295.79 | 296.73 | 1,652,760 | -12.13(-3.93%) |
Nov 13, 2020 | 305.64 | 310.01 | 304.11 | 308.86 | 870,500 | +4.55(+1.50%) |
Nov 12, 2020 | 302.18 | 307.64 | 299.69 | 304.31 | 971,703 | +1.96(+0.65%) |
Nov 11, 2020 | 303.29 | 307.89 | 299.32 | 302.35 | 981,715 | +0.79(+0.26%) |
Nov 10, 2020 | 301.61 | 308.00 | 299.19 | 301.56 | 1,618,896 | -4.13(-1.35%) |
Nov 09, 2020 | 317.87 | 319.05 | 305.18 | 305.69 | 1,595,699 | -2.47(-0.80%) |
Nov 06, 2020 | 310.10 | 311.25 | 302.41 | 308.16 | 880,900 | -3.56(-1.14%) |
Nov 05, 2020 | 319.53 | 319.55 | 307.69 | 311.72 | 705,452 | +0.39(+0.13%) |
Nov 04, 2020 | 308.50 | 311.94 | 299.70 | 311.33 | 1,645,256 | +14.70(+4.96%) |
Nov 03, 2020 | 297.00 | 301.60 | 293.77 | 296.63 | 1,198,940 | +3.75(+1.28%) |
Nov 02, 2020 | 298.00 | 303.87 | 288.88 | 292.88 | 1,572,065 | +0.18(+0.06%) |
Oct 30, 2020 | 308.59 | 311.77 | 288.01 | 292.70 | 2,726,700 | -22.20(-7.05%) |
Oct 29, 2020 | 309.85 | 319.15 | 305.25 | 314.90 | 1,468,691 | +5.21(+1.68%) |
Oct 28, 2020 | 317.36 | 320.00 | 309.66 | 309.69 | 1,248,411 | -12.05(-3.75%) |
Oct 27, 2020 | 321.44 | 327.99 | 318.43 | 321.74 | 1,227,226 | +2.68(+0.84%) |
Oct 26, 2020 | 321.29 | 323.50 | 313.31 | 319.06 | 925,999 | -4.49(-1.39%) |
Oct 23, 2020 | 327.88 | 327.88 | 320.00 | 323.55 | 760,600 | -2.37(-0.73%) |
Oct 22, 2020 | 318.84 | 326.88 | 318.84 | 325.92 | 818,723 | +8.07(+2.54%) |
Oct 21, 2020 | 320.51 | 323.39 | 316.42 | 317.85 | 553,112 | -2.59(-0.81%) |
Oct 20, 2020 | 320.95 | 325.25 | 318.62 | 320.44 | 685,521 | -0.82(-0.26%) |
Oct 19, 2020 | 328.35 | 329.28 | 318.67 | 321.26 | 1,012,383 | -5.05(-1.55%) |
Oct 16, 2020 | 326.20 | 332.73 | 325.57 | 326.31 | 1,556,100 | +2.53(+0.78%) |
Oct 15, 2020 | 327.93 | 330.71 | 320.15 | 323.78 | 1,241,427 | -6.34(-1.92%) |
Oct 14, 2020 | 345.50 | 347.43 | 326.24 | 330.12 | 1,653,552 | -15.02(-4.35%) |
Oct 13, 2020 | 341.87 | 346.50 | 337.53 | 345.14 | 1,731,473 | -7.18(-2.04%) |
Oct 12, 2020 | 341.06 | 356.00 | 339.63 | 352.32 | 1,672,929 | +13.28(+3.92%) |
Oct 09, 2020 | 337.99 | 339.60 | 333.97 | 339.04 | 1,420,400 | +5.26(+1.58%) |
Oct 08, 2020 | 327.78 | 334.00 | 322.64 | 333.78 | 1,363,161 | +9.44(+2.91%) |
Oct 07, 2020 | 319.32 | 325.32 | 314.55 | 324.34 | 1,156,673 | +7.06(+2.23%) |
Oct 06, 2020 | 317.79 | 323.93 | 315.10 | 317.28 | 1,327,071 | +1.11(+0.35%) |
Oct 05, 2020 | 310.74 | 320.62 | 310.08 | 316.17 | 1,430,990 | +7.74(+2.51%) |
Oct 02, 2020 | 306.15 | 311.78 | 305.00 | 308.43 | 1,555,700 | -1.18(-0.38%) |
Oct 01, 2020 | 312.77 | 313.14 | 306.15 | 309.61 | 1,783,591 | +0.53(+0.17%) |
Sep 30, 2020 | 305.18 | 310.61 | 303.61 | 309.08 | 1,575,397 | +3.58(+1.17%) |
Sep 29, 2020 | 304.60 | 309.70 | 302.37 | 305.50 | 1,611,149 | +0.04(+0.01%) |
Sep 28, 2020 | 307.25 | 307.61 | 297.67 | 305.46 | 1,907,233 | +5.57(+1.86%) |
Sep 25, 2020 | 284.43 | 302.23 | 279.88 | 299.89 | 4,336,900 | +13.58(+4.74%) |
Sep 24, 2020 | 273.69 | 287.48 | 267.10 | 286.31 | 2,544,084 | +13.31(+4.88%) |
Sep 23, 2020 | 274.70 | 278.16 | 271.14 | 273.00 | 2,173,221 | +4.49(+1.67%) |
Sep 22, 2020 | 268.81 | 275.26 | 261.24 | 268.51 | 4,232,681 | -1.62(-0.60%) |
Sep 21, 2020 | 266.87 | 283.24 | 260.42 | 270.13 | 7,343,142 | -25.37(-8.59%) |
Sep 18, 2020 | 298.36 | 300.92 | 290.83 | 295.50 | 4,340,200 | -2.52(-0.85%) |
Sep 17, 2020 | 315.91 | 316.81 | 293.49 | 298.02 | 5,365,247 | -24.45(-7.58%) |
Sep 16, 2020 | 355.19 | 376.67 | 320.24 | 322.47 | 3,410,242 | -29.72(-8.44%) |
Sep 15, 2020 | 355.22 | 358.37 | 351.35 | 352.19 | 773,654 | -1.46(-0.41%) |
Sep 14, 2020 | 354.69 | 358.96 | 352.16 | 353.65 | 751,836 | +3.72(+1.06%) |
Sep 11, 2020 | 349.11 | 350.86 | 345.02 | 349.93 | 683,900 | +3.82(+1.10%) |
Sep 10, 2020 | 346.83 | 353.68 | 343.56 | 346.11 | 598,123 | -0.89(-0.26%) |
Sep 09, 2020 | 342.96 | 351.60 | 341.00 | 347.00 | 684,319 | +6.05(+1.77%) |
Sep 08, 2020 | 336.00 | 346.16 | 333.71 | 340.95 | 1,095,438 | -1.44(-0.42%) |
Sep 04, 2020 | 346.06 | 346.06 | 332.64 | 342.39 | 845,200 | -4.13(-1.19%) |
Sep 03, 2020 | 366.74 | 366.74 | 342.61 | 346.52 | 957,358 | -18.01(-4.94%) |
Sep 02, 2020 | 349.45 | 368.30 | 347.99 | 364.53 | 1,126,219 | +16.69(+4.80%) |