Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 331.05 | 331.43 | 323.71 | 329.92 | 4,360,295 | -2.51(-0.76%) |
Nov 27, 2020 | 336.12 | 336.17 | 331.00 | 332.43 | 1,430,207 | -2.21(-0.66%) |
Nov 25, 2020 | 336.98 | 336.98 | 332.70 | 334.64 | 2,585,736 | -1.05(-0.31%) |
Nov 24, 2020 | 330.31 | 337.37 | 327.57 | 335.69 | 3,600,234 | +10.15(+3.12%) |
Nov 23, 2020 | 319.82 | 326.68 | 318.02 | 325.54 | 3,283,318 | +8.86(+2.80%) |
Nov 20, 2020 | 328.22 | 328.59 | 316.68 | 316.68 | 4,227,589 | -10.67(-3.26%) |
Nov 19, 2020 | 328.92 | 332.52 | 324.93 | 327.34 | 2,772,427 | -2.02(-0.61%) |
Nov 18, 2020 | 329.94 | 334.27 | 328.30 | 329.36 | 3,266,770 | -0.55(-0.17%) |
Nov 17, 2020 | 326.65 | 331.15 | 324.24 | 329.91 | 3,480,860 | +1.03(+0.31%) |
Nov 16, 2020 | 335.11 | 335.94 | 326.65 | 328.88 | 3,378,781 | +0.41(+0.13%) |
Nov 13, 2020 | 323.83 | 329.53 | 320.93 | 328.47 | 2,441,716 | +6.61(+2.05%) |
Nov 12, 2020 | 322.62 | 326.57 | 319.91 | 321.86 | 3,271,803 | -4.02(-1.23%) |
Nov 11, 2020 | 330.80 | 331.09 | 324.59 | 325.88 | 3,028,703 | -2.34(-0.71%) |
Nov 10, 2020 | 333.33 | 339.09 | 326.91 | 328.22 | 5,433,741 | -9.59(-2.84%) |
Nov 09, 2020 | 339.70 | 350.01 | 334.22 | 337.81 | 11,151,179 | +30.31(+9.86%) |
Nov 06, 2020 | 309.79 | 310.29 | 304.02 | 307.50 | 3,037,993 | -2.83(-0.91%) |
Nov 05, 2020 | 308.97 | 313.10 | 307.44 | 310.33 | 3,867,299 | +9.15(+3.04%) |
Nov 04, 2020 | 299.12 | 306.60 | 296.32 | 301.18 | 4,883,532 | +11.58(+4.00%) |
Nov 03, 2020 | 288.68 | 294.46 | 286.07 | 289.61 | 4,178,093 | +5.31(+1.87%) |
Nov 02, 2020 | 288.48 | 289.07 | 282.48 | 284.29 | 5,196,662 | +1.30(+0.46%) |
Oct 30, 2020 | 284.17 | 286.13 | 275.69 | 282.99 | 7,031,191 | -4.45(-1.55%) |
Oct 29, 2020 | 287.46 | 289.52 | 281.92 | 287.44 | 9,772,591 | +1.77(+0.62%) |
Oct 28, 2020 | 295.78 | 296.09 | 282.95 | 285.67 | 11,744,118 | -25.23(-8.11%) |
Oct 27, 2020 | 312.65 | 313.29 | 306.24 | 310.90 | 4,400,214 | -0.93(-0.30%) |
Oct 26, 2020 | 320.02 | 320.83 | 308.08 | 311.83 | 5,276,082 | -11.32(-3.50%) |
Oct 23, 2020 | 329.12 | 329.12 | 321.88 | 323.15 | 3,004,231 | -3.91(-1.20%) |
Oct 22, 2020 | 326.84 | 328.81 | 322.80 | 327.07 | 2,301,219 | +0.18(+0.05%) |
Oct 21, 2020 | 325.98 | 329.73 | 324.81 | 326.89 | 2,776,690 | +1.67(+0.51%) |
Oct 20, 2020 | 326.52 | 330.20 | 325.19 | 325.22 | 2,733,193 | +0.05(+0.02%) |
Oct 19, 2020 | 333.46 | 334.62 | 323.96 | 325.18 | 2,995,007 | -7.58(-2.28%) |
Oct 16, 2020 | 333.34 | 338.22 | 332.59 | 332.75 | 3,392,740 | +0.81(+0.25%) |
Oct 15, 2020 | 331.68 | 332.96 | 326.30 | 331.94 | 3,801,820 | -4.05(-1.21%) |
Oct 14, 2020 | 338.99 | 340.39 | 334.51 | 335.99 | 2,279,257 | -3.08(-0.91%) |
Oct 13, 2020 | 344.55 | 344.62 | 338.26 | 339.07 | 2,573,753 | -6.08(-1.76%) |
Oct 12, 2020 | 348.05 | 348.05 | 343.95 | 345.15 | 3,001,914 | -0.34(-0.10%) |
Oct 09, 2020 | 341.18 | 346.44 | 340.20 | 345.49 | 3,178,953 | +7.10(+2.10%) |
Oct 08, 2020 | 338.25 | 340.88 | 337.50 | 338.39 | 2,031,409 | +1.62(+0.48%) |
Oct 07, 2020 | 334.70 | 337.51 | 333.28 | 336.77 | 3,133,160 | +6.34(+1.92%) |
Oct 06, 2020 | 334.97 | 339.18 | 329.25 | 330.44 | 2,606,682 | -5.70(-1.70%) |
Oct 05, 2020 | 334.60 | 336.14 | 331.94 | 336.14 | 2,125,582 | +4.33(+1.30%) |
Oct 02, 2020 | 331.26 | 335.51 | 329.05 | 331.81 | 2,231,034 | -4.45(-1.32%) |
Oct 01, 2020 | 335.15 | 339.51 | 333.23 | 336.25 | 2,556,307 | +5.09(+1.54%) |
Sep 30, 2020 | 329.72 | 336.53 | 329.45 | 331.16 | 3,354,838 | +1.90(+0.58%) |
Sep 29, 2020 | 331.38 | 333.66 | 328.86 | 329.26 | 2,736,461 | -2.12(-0.64%) |
Sep 28, 2020 | 329.63 | 333.51 | 328.85 | 331.38 | 3,188,456 | +6.47(+1.99%) |
Sep 25, 2020 | 318.90 | 326.57 | 315.43 | 324.90 | 3,142,727 | +3.50(+1.09%) |
Sep 24, 2020 | 316.50 | 323.93 | 314.52 | 321.41 | 3,783,768 | +3.60(+1.13%) |
Sep 23, 2020 | 327.90 | 328.22 | 316.77 | 317.81 | 2,954,545 | -10.56(-3.21%) |
Sep 22, 2020 | 322.68 | 329.07 | 318.37 | 328.36 | 3,446,558 | +7.31(+2.28%) |
Sep 21, 2020 | 322.64 | 324.80 | 314.16 | 321.06 | 4,559,077 | -7.26(-2.21%) |
Sep 18, 2020 | 331.20 | 334.07 | 326.46 | 328.31 | 4,090,774 | -4.08(-1.23%) |
Sep 17, 2020 | 330.15 | 336.60 | 329.04 | 332.40 | 3,791,699 | -2.37(-0.71%) |
Sep 16, 2020 | 334.21 | 338.87 | 332.75 | 334.77 | 3,113,549 | +2.65(+0.80%) |
Sep 15, 2020 | 335.64 | 336.80 | 331.51 | 332.11 | 2,446,519 | +0.53(+0.16%) |
Sep 14, 2020 | 328.03 | 332.95 | 327.10 | 331.58 | 3,488,596 | +8.28(+2.56%) |
Sep 11, 2020 | 327.77 | 327.77 | 320.53 | 323.31 | 2,982,405 | -2.67(-0.82%) |
Sep 10, 2020 | 335.40 | 337.98 | 324.28 | 325.98 | 2,905,993 | -6.62(-1.99%) |
Sep 09, 2020 | 330.40 | 335.66 | 325.48 | 332.60 | 3,415,464 | +9.56(+2.96%) |
Sep 08, 2020 | 321.95 | 328.75 | 320.13 | 323.04 | 4,519,080 | -5.02(-1.53%) |
Sep 04, 2020 | 335.89 | 339.80 | 319.78 | 328.07 | 6,710,463 | -8.65(-2.57%) |
Sep 03, 2020 | 351.04 | 351.50 | 334.19 | 336.71 | 6,429,572 | -16.51(-4.67%) |
Sep 02, 2020 | 349.98 | 354.11 | 348.90 | 353.23 | 4,214,437 | +3.72(+1.06%) |