Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 347.10 | 350.93 | 342.71 | 350.53 | 642,734 | +4.01(+1.16%) |
Nov 27, 2020 | 344.61 | 348.54 | 344.61 | 346.52 | 589,380 | +4.08(+1.19%) |
Nov 25, 2020 | 343.70 | 345.07 | 341.02 | 342.44 | 335,048 | -0.76(-0.22%) |
Nov 24, 2020 | 343.78 | 343.80 | 337.90 | 343.19 | 629,598 | +1.86(+0.54%) |
Nov 23, 2020 | 338.04 | 342.52 | 336.95 | 341.33 | 476,943 | +4.80(+1.43%) |
Nov 20, 2020 | 338.23 | 341.09 | 336.14 | 336.54 | 471,813 | -1.58(-0.47%) |
Nov 19, 2020 | 332.00 | 338.44 | 330.48 | 338.12 | 363,471 | +4.92(+1.48%) |
Nov 18, 2020 | 336.29 | 338.60 | 332.98 | 333.19 | 468,361 | -2.50(-0.74%) |
Nov 17, 2020 | 337.28 | 337.38 | 333.20 | 335.69 | 471,869 | -2.79(-0.82%) |
Nov 16, 2020 | 332.97 | 338.48 | 332.06 | 338.48 | 501,048 | +8.21(+2.49%) |
Nov 13, 2020 | 330.15 | 333.02 | 327.91 | 330.27 | 368,388 | +4.00(+1.23%) |
Nov 12, 2020 | 330.87 | 331.65 | 324.53 | 326.27 | 414,115 | -4.08(-1.23%) |
Nov 11, 2020 | 323.78 | 330.93 | 323.75 | 330.35 | 574,307 | +11.49(+3.60%) |
Nov 10, 2020 | 325.77 | 327.17 | 318.03 | 318.86 | 640,803 | -9.86(-3.00%) |
Nov 09, 2020 | 339.97 | 342.74 | 328.70 | 328.72 | 660,934 | -3.88(-1.17%) |
Nov 06, 2020 | 326.48 | 333.81 | 325.43 | 332.59 | 693,528 | +5.34(+1.63%) |
Nov 05, 2020 | 322.24 | 328.07 | 321.95 | 327.26 | 965,064 | +14.07(+4.49%) |
Nov 04, 2020 | 309.06 | 314.82 | 305.37 | 313.19 | 1,039,347 | +10.58(+3.50%) |
Nov 03, 2020 | 299.62 | 305.18 | 299.57 | 302.61 | 459,769 | +5.60(+1.89%) |
Nov 02, 2020 | 298.72 | 300.09 | 294.46 | 297.01 | 501,040 | +1.06(+0.36%) |
Oct 30, 2020 | 296.79 | 298.72 | 292.04 | 295.95 | 459,943 | -4.00(-1.33%) |
Oct 29, 2020 | 292.58 | 303.08 | 292.18 | 299.95 | 517,986 | +7.42(+2.54%) |
Oct 28, 2020 | 297.67 | 297.67 | 292.05 | 292.53 | 509,543 | -9.90(-3.27%) |
Oct 27, 2020 | 305.73 | 306.48 | 301.39 | 302.44 | 306,269 | -1.19(-0.39%) |
Oct 26, 2020 | 307.69 | 308.80 | 299.65 | 303.63 | 575,022 | -6.72(-2.17%) |
Oct 23, 2020 | 310.25 | 310.35 | 307.41 | 310.35 | 270,330 | -1.09(-0.35%) |
Oct 22, 2020 | 311.71 | 313.06 | 307.67 | 311.44 | 313,616 | +0.13(+0.04%) |
Oct 21, 2020 | 314.17 | 314.80 | 311.07 | 311.32 | 366,720 | -2.10(-0.67%) |
Oct 20, 2020 | 315.35 | 316.20 | 312.69 | 313.42 | 361,962 | -0.51(-0.16%) |
Oct 19, 2020 | 318.11 | 319.99 | 312.73 | 313.94 | 415,515 | -1.59(-0.50%) |
Oct 16, 2020 | 319.22 | 319.81 | 315.27 | 315.52 | 297,889 | -1.51(-0.48%) |
Oct 15, 2020 | 311.96 | 317.65 | 311.31 | 317.04 | 415,331 | -0.85(-0.27%) |
Oct 14, 2020 | 320.50 | 321.48 | 316.08 | 317.89 | 537,745 | -1.29(-0.40%) |
Oct 13, 2020 | 320.29 | 321.90 | 317.73 | 319.18 | 790,916 | -0.57(-0.18%) |
Oct 12, 2020 | 319.23 | 321.38 | 317.64 | 319.75 | 547,779 | +4.68(+1.49%) |
Oct 09, 2020 | 314.10 | 315.95 | 312.91 | 315.07 | 676,806 | +5.44(+1.76%) |
Oct 08, 2020 | 308.63 | 310.25 | 307.67 | 309.62 | 335,672 | +3.79(+1.24%) |
Oct 07, 2020 | 304.36 | 306.77 | 304.31 | 305.83 | 429,782 | +5.75(+1.91%) |
Oct 06, 2020 | 301.77 | 307.32 | 298.86 | 300.09 | 649,814 | -1.43(-0.48%) |
Oct 05, 2020 | 295.05 | 301.80 | 294.65 | 301.52 | 529,692 | +9.14(+3.12%) |
Oct 02, 2020 | 293.64 | 298.48 | 291.98 | 292.39 | 690,947 | -9.04(-3.00%) |
Oct 01, 2020 | 299.12 | 302.00 | 297.75 | 301.43 | 703,798 | +6.32(+2.14%) |
Sep 30, 2020 | 294.41 | 298.02 | 293.39 | 295.11 | 668,394 | +0.50(+0.17%) |
Sep 29, 2020 | 294.17 | 297.37 | 293.73 | 294.61 | 659,733 | +0.69(+0.23%) |
Sep 28, 2020 | 290.10 | 294.21 | 288.22 | 293.92 | 631,495 | +7.88(+2.75%) |
Sep 25, 2020 | 282.66 | 286.94 | 278.43 | 286.04 | 555,421 | +3.88(+1.37%) |
Sep 24, 2020 | 277.49 | 286.09 | 277.28 | 282.17 | 808,746 | +2.36(+0.84%) |
Sep 23, 2020 | 286.49 | 288.03 | 278.77 | 279.80 | 651,755 | -6.61(-2.31%) |
Sep 22, 2020 | 285.30 | 286.81 | 280.33 | 286.41 | 378,506 | +2.93(+1.03%) |
Sep 21, 2020 | 278.65 | 283.49 | 276.26 | 283.49 | 803,826 | -0.51(-0.18%) |
Sep 18, 2020 | 289.84 | 290.57 | 280.30 | 284.00 | 417,994 | -4.52(-1.57%) |
Sep 17, 2020 | 281.31 | 288.98 | 280.32 | 288.52 | 592,091 | -0.14(-0.05%) |
Sep 16, 2020 | 293.49 | 293.83 | 288.22 | 288.66 | 420,357 | -2.73(-0.94%) |
Sep 15, 2020 | 290.37 | 293.40 | 289.87 | 291.39 | 434,615 | +4.94(+1.73%) |
Sep 14, 2020 | 286.46 | 288.25 | 284.25 | 286.45 | 399,074 | +5.62(+2.00%) |
Sep 11, 2020 | 282.87 | 285.79 | 277.77 | 280.83 | 526,352 | -0.08(-0.03%) |
Sep 10, 2020 | 288.62 | 289.47 | 279.26 | 280.91 | 661,026 | -3.86(-1.36%) |
Sep 09, 2020 | 284.25 | 287.14 | 280.51 | 284.77 | 661,238 | +7.55(+2.72%) |
Sep 08, 2020 | 280.37 | 285.51 | 276.82 | 277.22 | 1,047,820 | -13.59(-4.67%) |
Sep 04, 2020 | 291.90 | 295.82 | 280.45 | 290.81 | 1,197,216 | -3.05(-1.04%) |
Sep 03, 2020 | 306.22 | 306.90 | 291.82 | 293.86 | 1,351,224 | -17.36(-5.58%) |
Sep 02, 2020 | 307.22 | 313.02 | 304.29 | 311.22 | 1,025,677 | +8.77(+2.90%) |