Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 357.90 | 365.29 | 356.74 | 364.76 | 1,700,689 | +6.02(+1.68%) |
Nov 27, 2020 | 357.11 | 362.57 | 356.97 | 358.74 | 753,697 | +3.74(+1.05%) |
Nov 25, 2020 | 356.82 | 359.24 | 353.34 | 355.00 | 1,297,777 | -1.27(-0.36%) |
Nov 24, 2020 | 352.99 | 356.80 | 350.77 | 356.27 | 1,481,275 | +4.75(+1.35%) |
Nov 23, 2020 | 350.04 | 353.47 | 347.89 | 351.52 | 1,344,502 | +3.33(+0.96%) |
Nov 20, 2020 | 349.08 | 353.20 | 347.62 | 348.19 | 1,777,782 | -0.91(-0.26%) |
Nov 19, 2020 | 343.09 | 349.56 | 340.03 | 349.10 | 1,601,788 | +3.37(+0.97%) |
Nov 18, 2020 | 345.06 | 349.65 | 344.82 | 345.73 | 1,488,174 | +0.02(+0.01%) |
Nov 17, 2020 | 343.94 | 347.38 | 342.46 | 345.71 | 1,315,572 | -0.19(-0.05%) |
Nov 16, 2020 | 340.45 | 346.41 | 339.71 | 345.90 | 1,332,073 | +6.64(+1.96%) |
Nov 13, 2020 | 340.62 | 342.74 | 337.51 | 339.26 | 1,210,583 | +3.00(+0.89%) |
Nov 12, 2020 | 342.65 | 343.89 | 334.52 | 336.26 | 1,338,732 | -5.20(-1.52%) |
Nov 11, 2020 | 336.86 | 342.56 | 334.76 | 341.46 | 1,666,063 | +11.62(+3.52%) |
Nov 10, 2020 | 336.37 | 338.99 | 327.32 | 329.84 | 2,948,081 | -11.27(-3.30%) |
Nov 09, 2020 | 353.43 | 357.78 | 340.63 | 341.11 | 2,650,899 | -4.62(-1.33%) |
Nov 06, 2020 | 345.21 | 348.50 | 342.59 | 345.73 | 1,491,320 | -0.23(-0.07%) |
Nov 05, 2020 | 338.22 | 347.57 | 337.90 | 345.95 | 2,396,758 | +14.75(+4.45%) |
Nov 04, 2020 | 327.43 | 335.15 | 324.40 | 331.20 | 2,341,940 | +9.87(+3.07%) |
Nov 03, 2020 | 323.32 | 326.31 | 314.88 | 321.33 | 1,701,662 | +2.28(+0.71%) |
Nov 02, 2020 | 322.49 | 322.81 | 316.41 | 319.05 | 1,293,232 | +1.47(+0.46%) |
Oct 30, 2020 | 317.36 | 320.63 | 312.84 | 317.58 | 2,040,024 | -4.89(-1.52%) |
Oct 29, 2020 | 315.42 | 326.49 | 313.71 | 322.46 | 1,728,056 | +7.08(+2.25%) |
Oct 28, 2020 | 321.55 | 322.33 | 313.84 | 315.38 | 2,458,252 | -11.25(-3.45%) |
Oct 27, 2020 | 331.70 | 331.70 | 326.29 | 326.63 | 1,058,777 | -3.12(-0.95%) |
Oct 26, 2020 | 335.72 | 336.03 | 324.82 | 329.76 | 1,707,338 | -8.79(-2.60%) |
Oct 23, 2020 | 339.04 | 339.66 | 336.77 | 338.55 | 976,305 | -0.59(-0.17%) |
Oct 22, 2020 | 337.06 | 339.99 | 333.45 | 339.14 | 1,491,423 | +1.20(+0.35%) |
Oct 21, 2020 | 341.32 | 342.31 | 336.36 | 337.94 | 1,309,276 | -4.49(-1.31%) |
Oct 20, 2020 | 342.45 | 346.20 | 341.13 | 342.43 | 1,463,788 | +1.11(+0.32%) |
Oct 19, 2020 | 346.29 | 348.44 | 340.76 | 341.32 | 1,629,499 | -2.62(-0.76%) |
Oct 16, 2020 | 348.14 | 348.14 | 343.48 | 343.94 | 1,133,628 | -1.16(-0.34%) |
Oct 15, 2020 | 340.67 | 345.61 | 340.64 | 345.10 | 1,581,848 | -0.34(-0.10%) |
Oct 14, 2020 | 348.38 | 348.55 | 343.21 | 345.44 | 1,904,654 | -1.08(-0.31%) |
Oct 13, 2020 | 349.17 | 352.25 | 343.90 | 346.52 | 1,841,837 | -0.85(-0.25%) |
Oct 12, 2020 | 346.79 | 349.80 | 344.97 | 347.37 | 2,073,237 | +5.20(+1.52%) |
Oct 09, 2020 | 341.47 | 345.16 | 339.71 | 342.17 | 1,899,655 | +3.06(+0.90%) |
Oct 08, 2020 | 335.98 | 339.98 | 334.54 | 339.10 | 1,876,022 | +5.99(+1.80%) |
Oct 07, 2020 | 334.58 | 335.95 | 332.50 | 333.12 | 1,403,376 | +2.51(+0.76%) |
Oct 06, 2020 | 332.55 | 337.90 | 328.83 | 330.61 | 1,835,324 | -1.93(-0.58%) |
Oct 05, 2020 | 327.76 | 333.22 | 326.90 | 332.54 | 2,083,312 | +8.42(+2.60%) |
Oct 02, 2020 | 327.00 | 331.46 | 323.50 | 324.12 | 1,882,591 | -10.69(-3.19%) |
Oct 01, 2020 | 335.15 | 336.72 | 331.37 | 334.81 | 1,763,482 | +3.89(+1.17%) |
Sep 30, 2020 | 329.68 | 336.99 | 328.55 | 330.92 | 2,466,314 | +0.05(+0.02%) |
Sep 29, 2020 | 333.80 | 336.81 | 330.62 | 330.87 | 1,510,722 | -2.76(-0.83%) |
Sep 28, 2020 | 328.52 | 334.65 | 326.12 | 333.63 | 2,442,631 | +9.54(+2.94%) |
Sep 25, 2020 | 319.77 | 324.93 | 316.35 | 324.09 | 2,001,822 | +3.89(+1.21%) |
Sep 24, 2020 | 318.10 | 324.79 | 317.09 | 320.20 | 1,498,709 | +0.84(+0.26%) |
Sep 23, 2020 | 327.16 | 328.10 | 317.96 | 319.36 | 1,711,146 | -9.08(-2.77%) |
Sep 22, 2020 | 323.70 | 328.63 | 320.59 | 328.44 | 2,146,429 | +8.90(+2.79%) |
Sep 21, 2020 | 317.92 | 319.69 | 311.99 | 319.54 | 2,662,930 | -4.26(-1.32%) |
Sep 18, 2020 | 330.45 | 331.10 | 319.59 | 323.80 | 3,921,049 | -5.57(-1.69%) |
Sep 17, 2020 | 319.54 | 333.15 | 319.54 | 329.37 | 2,539,930 | -1.01(-0.31%) |
Sep 16, 2020 | 331.40 | 334.84 | 329.76 | 330.38 | 2,055,397 | +0.12(+0.04%) |
Sep 15, 2020 | 329.71 | 334.05 | 328.86 | 330.26 | 1,845,835 | +4.24(+1.30%) |
Sep 14, 2020 | 328.01 | 329.34 | 323.46 | 326.02 | 1,827,224 | +2.25(+0.69%) |
Sep 11, 2020 | 324.49 | 327.88 | 319.25 | 323.77 | 1,928,751 | +2.36(+0.73%) |
Sep 10, 2020 | 325.96 | 331.09 | 318.99 | 321.41 | 2,538,024 | -2.66(-0.82%) |
Sep 09, 2020 | 320.58 | 325.71 | 316.03 | 324.07 | 2,916,398 | +8.54(+2.71%) |
Sep 08, 2020 | 317.44 | 326.52 | 315.04 | 315.53 | 2,963,098 | -11.17(-3.42%) |
Sep 04, 2020 | 324.92 | 335.32 | 318.19 | 326.70 | 6,500,605 | +9.77(+3.08%) |
Sep 03, 2020 | 329.45 | 332.05 | 315.19 | 316.92 | 4,631,541 | -20.63(-6.11%) |
Sep 02, 2020 | 329.32 | 341.11 | 327.25 | 337.55 | 4,112,264 | +13.93(+4.30%) |