Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 389.97 | 390.48 | 381.31 | 385.96 | 0 | -5.16(-1.32%) |
Nov 27, 2020 | 391.75 | 394.00 | 389.07 | 391.12 | 0 | -0.86(-0.22%) |
Nov 25, 2020 | 391.98 | 391.98 | 391.98 | 0 | +0.51(+0.13%) | |
Nov 24, 2020 | 397.19 | 397.19 | 390.68 | 391.47 | 0 | -2.50(-0.63%) |
Nov 23, 2020 | 388.60 | 395.10 | 387.90 | 393.97 | 0 | +8.08(+2.09%) |
Nov 20, 2020 | 387.72 | 389.89 | 383.72 | 385.89 | 0 | -2.95(-0.76%) |
Nov 19, 2020 | 386.64 | 392.05 | 385.07 | 388.84 | 0 | +1.72(+0.44%) |
Nov 18, 2020 | 386.88 | 391.91 | 386.53 | 387.12 | 0 | +0.78(+0.20%) |
Nov 17, 2020 | 384.42 | 389.08 | 381.55 | 386.34 | 0 | -0.66(-0.17%) |
Nov 16, 2020 | 387.14 | 389.29 | 381.22 | 387.00 | 0 | +4.02(+1.05%) |
Nov 13, 2020 | 377.34 | 384.74 | 377.09 | 382.98 | 0 | +9.06(+2.42%) |
Nov 12, 2020 | 380.04 | 381.76 | 370.66 | 373.92 | 0 | -7.18(-1.88%) |
Nov 11, 2020 | 378.66 | 381.18 | 373.21 | 381.10 | 0 | +5.07(+1.35%) |
Nov 10, 2020 | 365.70 | 377.96 | 363.47 | 376.03 | 0 | +14.56(+4.03%) |
Nov 09, 2020 | 389.90 | 389.93 | 361.22 | 361.47 | 0 | -17.35(-4.58%) |
Nov 06, 2020 | 388.45 | 388.46 | 377.51 | 378.82 | 0 | -9.19(-2.37%) |
Nov 05, 2020 | 390.43 | 395.44 | 387.92 | 388.01 | 0 | +0.00(+0.00%) |
Nov 04, 2020 | 378.77 | 391.63 | 378.77 | 388.01 | 0 | +11.21(+2.98%) |
Nov 03, 2020 | 376.53 | 378.66 | 372.35 | 376.80 | 0 | +5.52(+1.49%) |
Nov 02, 2020 | 366.17 | 371.53 | 365.86 | 371.28 | 0 | +11.17(+3.10%) |
Oct 30, 2020 | 365.21 | 366.92 | 356.48 | 360.11 | 0 | -6.09(-1.66%) |
Oct 29, 2020 | 364.70 | 369.54 | 363.56 | 366.20 | 0 | +1.93(+0.53%) |
Oct 28, 2020 | 361.46 | 370.15 | 360.52 | 364.27 | 0 | -5.05(-1.37%) |
Oct 27, 2020 | 376.06 | 376.92 | 369.07 | 369.32 | 0 | -6.56(-1.75%) |
Oct 26, 2020 | 383.96 | 384.37 | 372.82 | 375.88 | 0 | -12.71(-3.27%) |
Oct 23, 2020 | 384.87 | 388.80 | 381.98 | 388.59 | 0 | +6.66(+1.74%) |
Oct 22, 2020 | 391.72 | 392.01 | 380.46 | 381.93 | 0 | -9.51(-2.43%) |
Oct 21, 2020 | 401.35 | 402.29 | 390.29 | 391.44 | 0 | -10.10(-2.52%) |
Oct 20, 2020 | 402.29 | 407.13 | 400.94 | 401.54 | 0 | +2.67(+0.67%) |
Oct 19, 2020 | 407.87 | 408.20 | 396.93 | 398.87 | 0 | -7.02(-1.73%) |
Oct 16, 2020 | 411.57 | 415.20 | 405.55 | 405.89 | 0 | -4.07(-0.99%) |
Oct 15, 2020 | 400.39 | 410.76 | 400.07 | 409.96 | 0 | +3.81(+0.94%) |
Oct 14, 2020 | 406.01 | 408.35 | 404.48 | 406.15 | 0 | +1.32(+0.33%) |
Oct 13, 2020 | 407.50 | 408.03 | 402.01 | 404.83 | 0 | -5.62(-1.37%) |
Oct 12, 2020 | 410.14 | 410.96 | 406.51 | 410.45 | 0 | +2.93(+0.72%) |
Oct 09, 2020 | 410.46 | 411.63 | 406.72 | 407.52 | 0 | +0.51(+0.13%) |
Oct 08, 2020 | 401.58 | 407.12 | 401.58 | 407.01 | 0 | +10.38(+2.62%) |
Oct 07, 2020 | 397.07 | 400.85 | 394.73 | 396.63 | 0 | +4.85(+1.24%) |
Oct 06, 2020 | 400.91 | 401.71 | 391.28 | 391.78 | 0 | -6.48(-1.63%) |
Oct 05, 2020 | 400.27 | 403.19 | 393.84 | 398.26 | 0 | +1.86(+0.47%) |
Oct 02, 2020 | 383.66 | 398.51 | 383.65 | 396.40 | 0 | +3.95(+1.01%) |
Oct 01, 2020 | 390.54 | 392.87 | 386.13 | 392.45 | 0 | +5.82(+1.51%) |
Sep 30, 2020 | 382.03 | 390.72 | 382.03 | 386.63 | 0 | +5.85(+1.54%) |
Sep 29, 2020 | 384.96 | 385.71 | 379.32 | 380.78 | 0 | -4.19(-1.09%) |
Sep 28, 2020 | 377.93 | 386.00 | 376.17 | 384.97 | 0 | +13.84(+3.73%) |
Sep 25, 2020 | 367.47 | 373.24 | 366.11 | 371.13 | 0 | +0.72(+0.19%) |
Sep 24, 2020 | 365.74 | 375.29 | 362.34 | 370.41 | 0 | +3.86(+1.05%) |
Sep 23, 2020 | 382.02 | 383.94 | 366.32 | 366.55 | 0 | -15.22(-3.99%) |
Sep 22, 2020 | 372.40 | 382.78 | 371.47 | 381.77 | 0 | +10.64(+2.87%) |
Sep 21, 2020 | 370.86 | 372.32 | 362.84 | 371.13 | 0 | -6.20(-1.64%) |
Sep 18, 2020 | 381.33 | 384.14 | 374.56 | 377.33 | 0 | -3.96(-1.04%) |
Sep 17, 2020 | 379.20 | 383.41 | 377.29 | 381.29 | 0 | -3.95(-1.03%) |
Sep 16, 2020 | 380.28 | 389.54 | 378.14 | 385.24 | 0 | +8.86(+2.35%) |
Sep 15, 2020 | 382.03 | 384.83 | 375.70 | 376.38 | 0 | -4.74(-1.24%) |
Sep 14, 2020 | 379.93 | 381.53 | 377.11 | 381.12 | 0 | +5.49(+1.46%) |
Sep 11, 2020 | 371.96 | 376.62 | 371.21 | 375.63 | 0 | +6.14(+1.66%) |
Sep 10, 2020 | 372.89 | 376.05 | 368.52 | 369.49 | 0 | -2.08(-0.56%) |
Sep 09, 2020 | 364.56 | 373.69 | 363.96 | 371.57 | 0 | +9.51(+2.63%) |
Sep 08, 2020 | 361.52 | 368.61 | 359.27 | 362.06 | 0 | -4.43(-1.21%) |
Sep 04, 2020 | 366.49 | 366.49 | 366.49 | 0 | -5.83(-1.57%) | |
Sep 03, 2020 | 385.61 | 386.03 | 368.86 | 372.32 | 0 | -13.32(-3.45%) |
Sep 02, 2020 | 384.70 | 386.62 | 378.31 | 385.64 | 0 | +1.91(+0.50%) |