Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 292.27 | 292.93 | 287.86 | 292.59 | 28,225,504 | +0.60(+0.20%) |
Nov 27, 2020 | 291.29 | 293.12 | 290.91 | 291.99 | 17,575,682 | +2.67(+0.92%) |
Nov 25, 2020 | 288.50 | 289.97 | 287.68 | 289.32 | 23,887,550 | +1.77(+0.61%) |
Nov 24, 2020 | 284.65 | 288.06 | 282.83 | 287.56 | 24,863,574 | +3.98(+1.40%) |
Nov 23, 2020 | 284.57 | 285.88 | 281.31 | 283.57 | 27,251,054 | +0.01(+0.00%) |
Nov 20, 2020 | 285.44 | 286.19 | 283.48 | 283.56 | 26,530,082 | -1.95(-0.68%) |
Nov 19, 2020 | 282.69 | 285.83 | 282.07 | 285.52 | 22,967,722 | +2.22(+0.78%) |
Nov 18, 2020 | 284.85 | 286.48 | 283.21 | 283.30 | 28,619,548 | -2.11(-0.74%) |
Nov 17, 2020 | 286.51 | 286.85 | 284.76 | 285.41 | 22,174,640 | -0.91(-0.32%) |
Nov 16, 2020 | 283.86 | 286.62 | 283.18 | 286.32 | 30,503,672 | +2.22(+0.78%) |
Nov 13, 2020 | 283.20 | 284.73 | 281.11 | 284.10 | 25,478,600 | +2.47(+0.88%) |
Nov 12, 2020 | 283.89 | 285.21 | 280.51 | 281.63 | 35,245,152 | -1.33(-0.47%) |
Nov 11, 2020 | 279.21 | 283.44 | 276.73 | 282.96 | 36,772,596 | +6.19(+2.24%) |
Nov 10, 2020 | 278.56 | 279.93 | 274.03 | 276.77 | 70,333,928 | -5.05(-1.79%) |
Nov 09, 2020 | 290.33 | 292.12 | 281.36 | 281.81 | 88,315,256 | -5.88(-2.04%) |
Nov 06, 2020 | 286.69 | 288.43 | 283.03 | 287.69 | 41,944,324 | +0.22(+0.07%) |
Nov 05, 2020 | 286.52 | 288.46 | 285.14 | 287.48 | 52,919,436 | +7.30(+2.61%) |
Nov 04, 2020 | 276.90 | 281.99 | 275.25 | 280.18 | 77,155,440 | +11.97(+4.46%) |
Nov 03, 2020 | 265.48 | 270.32 | 264.48 | 268.20 | 44,063,556 | +4.56(+1.73%) |
Nov 02, 2020 | 265.35 | 267.10 | 260.70 | 263.64 | 40,703,336 | +0.59(+0.22%) |
Oct 30, 2020 | 267.94 | 268.78 | 260.80 | 263.06 | 67,520,824 | -6.85(-2.54%) |
Oct 29, 2020 | 266.63 | 272.93 | 266.12 | 269.90 | 44,133,456 | +4.64(+1.75%) |
Oct 28, 2020 | 271.60 | 272.10 | 265.01 | 265.26 | 54,628,400 | -10.76(-3.90%) |
Oct 27, 2020 | 274.81 | 276.86 | 273.62 | 276.02 | 31,218,824 | +2.14(+0.78%) |
Oct 26, 2020 | 275.69 | 278.60 | 270.26 | 273.89 | 39,275,524 | -4.17(-1.50%) |
Oct 23, 2020 | 278.11 | 278.22 | 275.17 | 278.06 | 25,251,264 | +0.55(+0.20%) |
Oct 22, 2020 | 278.36 | 279.27 | 274.23 | 277.51 | 32,934,574 | -0.01(-0.00%) |
Oct 21, 2020 | 277.99 | 280.57 | 277.03 | 277.52 | 29,744,108 | -0.21(-0.08%) |
Oct 20, 2020 | 277.88 | 280.87 | 276.31 | 277.73 | 32,870,192 | +0.60(+0.22%) |
Oct 19, 2020 | 283.67 | 284.64 | 276.15 | 277.14 | 37,574,728 | -4.60(-1.63%) |
Oct 16, 2020 | 284.95 | 286.38 | 281.39 | 281.74 | 41,545,976 | -1.55(-0.55%) |
Oct 15, 2020 | 280.51 | 283.89 | 279.81 | 283.29 | 43,378,940 | -1.91(-0.67%) |
Oct 14, 2020 | 288.39 | 289.39 | 283.45 | 285.20 | 38,008,032 | -2.40(-0.84%) |
Oct 13, 2020 | 289.38 | 290.08 | 286.23 | 287.61 | 65,710,128 | -0.01(-0.00%) |
Oct 12, 2020 | 283.78 | 290.48 | 282.68 | 287.62 | 81,202,296 | +8.61(+3.09%) |
Oct 09, 2020 | 276.44 | 279.08 | 276.07 | 279.00 | 30,927,100 | +4.20(+1.53%) |
Oct 08, 2020 | 275.69 | 275.84 | 273.73 | 274.80 | 25,945,122 | +1.45(+0.53%) |
Oct 07, 2020 | 271.31 | 274.15 | 270.77 | 273.35 | 28,087,664 | +4.65(+1.73%) |
Oct 06, 2020 | 272.73 | 274.59 | 267.81 | 268.70 | 50,745,656 | -4.88(-1.78%) |
Oct 05, 2020 | 269.85 | 273.91 | 269.75 | 273.58 | 28,697,410 | +5.71(+2.13%) |
Oct 02, 2020 | 269.53 | 275.62 | 267.02 | 267.87 | 77,312,168 | -7.75(-2.81%) |
Oct 01, 2020 | 275.18 | 276.24 | 273.27 | 275.62 | 51,172,464 | +4.31(+1.59%) |
Sep 30, 2020 | 269.61 | 274.49 | 269.39 | 271.32 | 50,439,672 | +1.85(+0.69%) |
Sep 29, 2020 | 270.22 | 271.19 | 268.91 | 269.47 | 27,777,124 | -1.22(-0.45%) |
Sep 28, 2020 | 270.12 | 270.69 | 265.29 | 270.69 | 59,741,888 | +5.51(+2.08%) |
Sep 25, 2020 | 259.58 | 266.00 | 258.10 | 265.19 | 56,570,264 | +6.02(+2.32%) |
Sep 24, 2020 | 255.44 | 262.39 | 255.09 | 259.16 | 72,259,496 | +1.20(+0.47%) |
Sep 23, 2020 | 265.76 | 265.95 | 257.07 | 257.96 | 49,678,192 | -8.12(-3.05%) |
Sep 22, 2020 | 263.71 | 266.67 | 260.28 | 266.08 | 42,044,984 | +4.85(+1.86%) |
Sep 21, 2020 | 256.36 | 261.37 | 254.00 | 261.23 | 58,416,056 | +0.62(+0.24%) |
Sep 18, 2020 | 265.24 | 265.70 | 256.46 | 260.61 | 88,324,480 | -3.37(-1.28%) |
Sep 17, 2020 | 261.24 | 267.96 | 260.42 | 263.97 | 83,407,424 | -4.19(-1.56%) |
Sep 16, 2020 | 273.20 | 273.78 | 267.81 | 268.16 | 43,402,432 | -4.35(-1.59%) |
Sep 15, 2020 | 272.35 | 273.87 | 268.67 | 272.51 | 42,666,108 | +3.81(+1.42%) |
Sep 14, 2020 | 267.84 | 270.71 | 266.55 | 268.70 | 39,373,860 | +4.60(+1.74%) |
Sep 11, 2020 | 267.89 | 268.76 | 260.63 | 264.10 | 73,535,208 | -1.85(-0.69%) |
Sep 10, 2020 | 274.37 | 275.58 | 264.21 | 265.95 | 71,281,264 | -5.41(-1.99%) |
Sep 09, 2020 | 269.07 | 273.48 | 266.59 | 271.36 | 66,235,364 | +7.74(+2.94%) |
Sep 08, 2020 | 265.88 | 271.69 | 263.33 | 263.61 | 101,775,608 | -13.31(-4.81%) |
Sep 04, 2020 | 279.05 | 282.15 | 265.42 | 276.92 | 126,938,728 | -3.23(-1.15%) |
Sep 03, 2020 | 291.20 | 291.61 | 277.73 | 280.15 | 112,384,256 | -15.50(-5.24%) |
Sep 02, 2020 | 296.14 | 296.38 | 289.92 | 295.65 | 51,917,428 | +2.77(+0.95%) |