Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 276.03 | 277.70 | 271.01 | 276.97 | 16,672,660 | -0.84(-0.30%) |
Nov 27, 2020 | 277.39 | 279.13 | 274.82 | 277.81 | 7,808,400 | +2.22(+0.81%) |
Nov 25, 2020 | 278.14 | 280.18 | 272.65 | 275.59 | 12,467,000 | -1.33(-0.48%) |
Nov 24, 2020 | 268.49 | 277.82 | 267.87 | 276.92 | 16,905,960 | +8.49(+3.16%) |
Nov 23, 2020 | 270.89 | 270.95 | 264.53 | 268.43 | 20,975,988 | -1.27(-0.47%) |
Nov 20, 2020 | 272.56 | 273.00 | 269.41 | 269.70 | 18,122,400 | -3.24(-1.19%) |
Nov 19, 2020 | 271.02 | 273.47 | 269.19 | 272.94 | 12,940,491 | +0.97(+0.36%) |
Nov 18, 2020 | 274.52 | 277.39 | 271.84 | 271.97 | 12,140,958 | -3.03(-1.10%) |
Nov 17, 2020 | 277.68 | 277.68 | 273.29 | 275.00 | 15,024,296 | -3.96(-1.42%) |
Nov 16, 2020 | 275.05 | 279.41 | 274.63 | 278.96 | 12,957,413 | +2.01(+0.73%) |
Nov 13, 2020 | 277.72 | 277.76 | 273.10 | 276.95 | 10,400,100 | +1.87(+0.68%) |
Nov 12, 2020 | 277.18 | 279.75 | 274.43 | 275.08 | 12,899,886 | -1.40(-0.51%) |
Nov 11, 2020 | 273.47 | 278.40 | 272.48 | 276.48 | 14,940,948 | +4.05(+1.49%) |
Nov 10, 2020 | 273.10 | 274.00 | 264.00 | 272.43 | 29,047,552 | -6.34(-2.27%) |
Nov 09, 2020 | 287.60 | 292.58 | 278.53 | 278.77 | 25,074,904 | -14.64(-4.99%) |
Nov 06, 2020 | 293.95 | 294.60 | 288.06 | 293.41 | 13,890,900 | -1.27(-0.43%) |
Nov 05, 2020 | 291.90 | 297.38 | 288.95 | 294.68 | 23,781,786 | +7.30(+2.54%) |
Nov 04, 2020 | 281.00 | 288.94 | 278.62 | 287.38 | 35,321,912 | +22.08(+8.32%) |
Nov 03, 2020 | 263.16 | 270.05 | 260.88 | 265.30 | 17,912,516 | +3.94(+1.51%) |
Nov 02, 2020 | 264.60 | 270.47 | 257.34 | 261.36 | 27,139,048 | -1.75(-0.67%) |
Oct 30, 2020 | 274.50 | 276.70 | 259.10 | 263.11 | 47,299,000 | -17.72(-6.31%) |
Oct 29, 2020 | 276.55 | 283.60 | 273.78 | 280.83 | 32,243,964 | +13.16(+4.92%) |
Oct 28, 2020 | 278.79 | 278.79 | 267.26 | 267.67 | 23,079,212 | -15.62(-5.51%) |
Oct 27, 2020 | 278.76 | 284.51 | 276.31 | 283.29 | 16,270,688 | +6.18(+2.23%) |
Oct 26, 2020 | 283.16 | 285.23 | 274.26 | 277.11 | 21,307,940 | -7.68(-2.70%) |
Oct 23, 2020 | 278.80 | 285.24 | 276.82 | 284.79 | 17,535,100 | +6.67(+2.40%) |
Oct 22, 2020 | 279.87 | 282.45 | 275.04 | 278.12 | 16,715,305 | -0.61(-0.22%) |
Oct 21, 2020 | 279.56 | 283.05 | 276.37 | 278.73 | 28,972,486 | +11.17(+4.17%) |
Oct 20, 2020 | 263.06 | 269.70 | 262.88 | 267.56 | 18,735,092 | +6.16(+2.36%) |
Oct 19, 2020 | 265.53 | 268.55 | 259.88 | 261.40 | 13,578,995 | -4.53(-1.70%) |
Oct 16, 2020 | 267.38 | 271.37 | 265.30 | 265.93 | 16,622,700 | -0.79(-0.30%) |
Oct 15, 2020 | 267.60 | 269.04 | 263.67 | 266.72 | 15,397,904 | -5.10(-1.88%) |
Oct 14, 2020 | 277.62 | 278.75 | 271.50 | 271.82 | 15,590,371 | -4.32(-1.56%) |
Oct 13, 2020 | 277.58 | 279.10 | 273.39 | 276.14 | 18,057,144 | +0.39(+0.14%) |
Oct 12, 2020 | 270.20 | 280.18 | 267.87 | 275.75 | 31,009,740 | +11.30(+4.27%) |
Oct 09, 2020 | 264.52 | 264.75 | 262.17 | 264.45 | 14,107,800 | +0.69(+0.26%) |
Oct 08, 2020 | 259.75 | 264.62 | 259.15 | 263.76 | 16,300,808 | +5.64(+2.19%) |
Oct 07, 2020 | 259.21 | 260.18 | 254.82 | 258.12 | 23,109,044 | -0.54(-0.21%) |
Oct 06, 2020 | 261.78 | 265.69 | 258.24 | 258.66 | 18,684,152 | -5.99(-2.26%) |
Oct 05, 2020 | 262.20 | 264.86 | 260.84 | 264.65 | 12,799,383 | +4.71(+1.81%) |
Oct 02, 2020 | 261.21 | 265.15 | 259.18 | 259.94 | 16,367,500 | -6.69(-2.51%) |
Oct 01, 2020 | 265.35 | 268.33 | 264.80 | 266.63 | 20,004,544 | +4.73(+1.81%) |
Sep 30, 2020 | 261.98 | 266.08 | 260.10 | 261.90 | 20,134,302 | +0.11(+0.04%) |
Sep 29, 2020 | 257.81 | 263.33 | 256.90 | 261.79 | 20,207,976 | +4.97(+1.94%) |
Sep 28, 2020 | 259.40 | 259.60 | 254.82 | 256.82 | 18,817,966 | +2.00(+0.78%) |
Sep 25, 2020 | 249.40 | 255.75 | 246.61 | 254.82 | 18,351,300 | +5.29(+2.12%) |
Sep 24, 2020 | 246.50 | 252.24 | 245.62 | 249.53 | 19,994,856 | +0.51(+0.20%) |
Sep 23, 2020 | 255.26 | 257.99 | 248.15 | 249.02 | 19,614,836 | -5.73(-2.25%) |
Sep 22, 2020 | 253.31 | 255.32 | 248.22 | 254.75 | 30,265,112 | +6.60(+2.66%) |
Sep 21, 2020 | 247.54 | 249.95 | 244.13 | 248.15 | 24,687,070 | -4.38(-1.73%) |
Sep 18, 2020 | 258.40 | 259.20 | 250.05 | 252.53 | 28,130,700 | -2.29(-0.90%) |
Sep 17, 2020 | 258.28 | 261.50 | 250.19 | 254.82 | 31,270,392 | -8.70(-3.30%) |
Sep 16, 2020 | 267.29 | 272.44 | 261.79 | 263.52 | 29,193,588 | -8.90(-3.27%) |
Sep 15, 2020 | 270.67 | 274.52 | 269.30 | 272.42 | 18,259,698 | +6.27(+2.36%) |
Sep 14, 2020 | 270.95 | 276.64 | 265.70 | 266.15 | 24,080,020 | -0.46(-0.17%) |
Sep 11, 2020 | 270.06 | 271.39 | 262.64 | 266.61 | 18,913,800 | -1.48(-0.55%) |
Sep 10, 2020 | 275.51 | 279.16 | 267.03 | 268.09 | 24,801,970 | -5.63(-2.06%) |
Sep 09, 2020 | 275.77 | 278.48 | 271.35 | 273.72 | 22,904,924 | +2.56(+0.94%) |
Sep 08, 2020 | 271.28 | 279.30 | 269.42 | 271.16 | 24,846,712 | -11.57(-4.09%) |
Sep 04, 2020 | 287.25 | 289.00 | 271.14 | 282.73 | 30,333,600 | -8.39(-2.88%) |
Sep 03, 2020 | 295.99 | 297.60 | 283.63 | 291.12 | 32,253,032 | -11.38(-3.76%) |
Sep 02, 2020 | 298.88 | 303.60 | 293.05 | 302.50 | 24,330,176 | +7.06(+2.39%) |