Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 661.88 | 666.73 | 656.07 | 658.29 | 1,083,047 | -2.57(-0.39%) |
Nov 27, 2020 | 661.36 | 665.75 | 652.48 | 660.87 | 497,777 | +6.58(+1.01%) |
Nov 25, 2020 | 659.42 | 665.42 | 647.89 | 654.28 | 933,438 | +1.10(+0.17%) |
Nov 24, 2020 | 674.48 | 675.33 | 651.00 | 653.19 | 1,291,355 | -18.00(-2.68%) |
Nov 23, 2020 | 686.04 | 691.51 | 669.23 | 671.19 | 549,873 | -15.72(-2.29%) |
Nov 20, 2020 | 691.48 | 700.30 | 684.48 | 686.90 | 570,599 | -2.33(-0.34%) |
Nov 19, 2020 | 695.97 | 695.97 | 686.55 | 689.23 | 471,207 | -3.52(-0.51%) |
Nov 18, 2020 | 705.55 | 715.19 | 691.86 | 692.75 | 697,987 | -15.91(-2.24%) |
Nov 17, 2020 | 708.12 | 712.26 | 701.72 | 708.66 | 542,970 | -1.18(-0.17%) |
Nov 16, 2020 | 716.87 | 718.66 | 692.08 | 709.84 | 430,765 | -5.38(-0.75%) |
Nov 13, 2020 | 718.78 | 720.38 | 710.04 | 715.22 | 334,336 | +0.47(+0.07%) |
Nov 12, 2020 | 721.15 | 721.24 | 709.12 | 714.75 | 415,007 | -0.51(-0.07%) |
Nov 11, 2020 | 689.75 | 720.14 | 687.19 | 715.25 | 590,149 | +32.04(+4.69%) |
Nov 10, 2020 | 698.60 | 699.29 | 673.12 | 683.22 | 819,291 | -15.45(-2.21%) |
Nov 09, 2020 | 756.44 | 759.60 | 696.16 | 698.67 | 906,688 | -48.11(-6.44%) |
Nov 06, 2020 | 743.33 | 749.49 | 734.43 | 746.78 | 501,451 | +12.54(+1.71%) |
Nov 05, 2020 | 742.66 | 747.68 | 733.02 | 734.24 | 356,606 | +3.53(+0.48%) |
Nov 04, 2020 | 713.84 | 739.84 | 713.25 | 730.71 | 386,974 | +23.51(+3.32%) |
Nov 03, 2020 | 698.10 | 710.06 | 694.12 | 707.20 | 333,762 | +13.12(+1.89%) |
Nov 02, 2020 | 695.89 | 703.17 | 686.10 | 694.07 | 453,689 | +6.66(+0.97%) |
Oct 30, 2020 | 687.62 | 695.38 | 676.72 | 687.42 | 439,647 | -8.88(-1.27%) |
Oct 29, 2020 | 721.73 | 721.73 | 693.58 | 696.29 | 610,692 | -14.47(-2.04%) |
Oct 28, 2020 | 717.45 | 725.43 | 709.76 | 710.76 | 518,599 | -16.21(-2.23%) |
Oct 27, 2020 | 732.13 | 732.13 | 721.14 | 726.97 | 328,248 | +2.66(+0.37%) |
Oct 26, 2020 | 730.43 | 730.43 | 716.80 | 724.31 | 311,953 | -6.16(-0.84%) |
Oct 23, 2020 | 731.38 | 734.28 | 723.39 | 730.46 | 402,203 | -0.49(-0.07%) |
Oct 22, 2020 | 757.81 | 760.92 | 729.81 | 730.95 | 446,665 | -24.08(-3.19%) |
Oct 21, 2020 | 754.67 | 758.57 | 749.73 | 755.03 | 327,170 | -1.67(-0.22%) |
Oct 20, 2020 | 762.19 | 764.61 | 752.06 | 756.70 | 319,196 | -4.76(-0.62%) |
Oct 19, 2020 | 770.99 | 773.46 | 759.91 | 761.46 | 302,099 | -7.23(-0.94%) |
Oct 16, 2020 | 767.34 | 777.25 | 763.41 | 768.69 | 345,505 | +2.69(+0.35%) |
Oct 15, 2020 | 765.23 | 772.74 | 762.84 | 766.00 | 271,422 | -2.42(-0.31%) |
Oct 14, 2020 | 774.51 | 778.48 | 763.91 | 768.41 | 503,036 | -8.19(-1.05%) |
Oct 13, 2020 | 788.02 | 788.02 | 772.77 | 776.60 | 324,927 | -8.36(-1.06%) |
Oct 12, 2020 | 782.97 | 789.44 | 774.56 | 784.96 | 320,753 | +5.31(+0.68%) |
Oct 09, 2020 | 784.28 | 784.28 | 776.08 | 779.65 | 379,333 | +4.65(+0.60%) |
Oct 08, 2020 | 754.91 | 785.51 | 749.71 | 774.99 | 652,177 | +19.87(+2.63%) |
Oct 07, 2020 | 743.43 | 757.48 | 742.29 | 755.12 | 369,325 | +11.68(+1.57%) |
Oct 06, 2020 | 740.23 | 749.18 | 728.55 | 743.44 | 419,833 | +2.42(+0.33%) |
Oct 05, 2020 | 731.18 | 741.03 | 717.10 | 741.02 | 320,314 | +9.64(+1.32%) |
Oct 02, 2020 | 718.57 | 733.08 | 714.77 | 731.38 | 475,070 | +9.07(+1.26%) |
Oct 01, 2020 | 718.46 | 725.37 | 710.71 | 722.30 | 402,286 | +7.73(+1.08%) |
Sep 30, 2020 | 721.57 | 724.00 | 707.57 | 714.58 | 470,345 | -3.13(-0.44%) |
Sep 29, 2020 | 718.98 | 722.54 | 714.85 | 717.71 | 308,983 | -1.27(-0.18%) |
Sep 28, 2020 | 721.01 | 725.19 | 714.91 | 718.98 | 354,315 | +12.68(+1.80%) |
Sep 25, 2020 | 688.72 | 706.63 | 688.08 | 706.29 | 267,107 | +16.54(+2.40%) |
Sep 24, 2020 | 690.27 | 700.19 | 686.90 | 689.76 | 369,035 | +2.88(+0.42%) |
Sep 23, 2020 | 685.68 | 708.93 | 685.68 | 686.88 | 337,711 | -18.17(-2.58%) |
Sep 22, 2020 | 698.08 | 711.00 | 698.08 | 705.05 | 348,074 | +4.18(+0.60%) |
Sep 21, 2020 | 705.05 | 706.29 | 686.26 | 700.87 | 372,269 | -6.13(-0.87%) |
Sep 18, 2020 | 709.51 | 712.42 | 701.92 | 707.00 | 448,051 | -3.37(-0.47%) |
Sep 17, 2020 | 717.74 | 720.58 | 700.09 | 710.36 | 313,316 | -10.99(-1.52%) |
Sep 16, 2020 | 732.14 | 736.44 | 720.59 | 721.35 | 281,401 | -1.04(-0.14%) |
Sep 15, 2020 | 713.58 | 726.96 | 713.58 | 722.40 | 231,883 | +11.67(+1.64%) |
Sep 14, 2020 | 706.64 | 715.56 | 702.23 | 710.73 | 296,103 | +7.76(+1.10%) |
Sep 11, 2020 | 702.34 | 705.77 | 693.74 | 702.98 | 236,152 | +4.62(+0.66%) |
Sep 10, 2020 | 707.15 | 708.63 | 697.53 | 698.35 | 292,346 | -9.92(-1.40%) |
Sep 09, 2020 | 704.11 | 715.28 | 701.80 | 708.27 | 340,949 | +11.63(+1.67%) |
Sep 08, 2020 | 699.03 | 708.29 | 693.85 | 696.64 | 385,746 | -10.46(-1.48%) |
Sep 04, 2020 | 716.38 | 721.41 | 693.64 | 707.10 | 425,287 | -9.65(-1.35%) |
Sep 03, 2020 | 742.31 | 745.88 | 709.48 | 716.76 | 478,505 | -34.93(-4.65%) |
Sep 02, 2020 | 739.84 | 753.92 | 730.10 | 751.69 | 569,990 | +9.22(+1.24%) |