Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 658.34 | 663.15 | 652.56 | 654.76 | 1,088,880 | -2.56(-0.39%) |
Nov 27, 2020 | 657.81 | 662.18 | 648.98 | 657.33 | 500,457 | +6.55(+1.01%) |
Nov 25, 2020 | 655.89 | 661.85 | 644.42 | 650.78 | 938,465 | +1.09(+0.17%) |
Nov 24, 2020 | 670.87 | 671.71 | 647.51 | 649.69 | 1,298,309 | -17.90(-2.68%) |
Nov 23, 2020 | 682.36 | 687.80 | 665.64 | 667.59 | 552,834 | -15.63(-2.29%) |
Nov 20, 2020 | 687.78 | 696.55 | 680.81 | 683.23 | 573,672 | -2.32(-0.34%) |
Nov 19, 2020 | 692.24 | 692.24 | 682.88 | 685.54 | 473,744 | -3.50(-0.51%) |
Nov 18, 2020 | 701.78 | 711.36 | 688.15 | 689.04 | 701,746 | -15.82(-2.24%) |
Nov 17, 2020 | 704.33 | 708.45 | 697.96 | 704.86 | 545,894 | -1.17(-0.17%) |
Nov 16, 2020 | 713.03 | 714.82 | 688.37 | 706.04 | 433,085 | -5.35(-0.75%) |
Nov 13, 2020 | 714.93 | 716.52 | 706.24 | 711.38 | 336,137 | +0.47(+0.07%) |
Nov 12, 2020 | 717.28 | 717.37 | 705.33 | 710.92 | 417,242 | -0.50(-0.07%) |
Nov 11, 2020 | 686.05 | 716.28 | 683.51 | 711.42 | 593,327 | +31.87(+4.69%) |
Nov 10, 2020 | 694.85 | 695.54 | 669.51 | 679.55 | 823,703 | -15.37(-2.21%) |
Nov 09, 2020 | 752.38 | 755.53 | 692.43 | 694.93 | 911,571 | -47.86(-6.44%) |
Nov 06, 2020 | 739.35 | 745.48 | 730.50 | 742.78 | 504,152 | +12.47(+1.71%) |
Nov 05, 2020 | 738.68 | 743.67 | 729.09 | 730.31 | 358,526 | +3.52(+0.48%) |
Nov 04, 2020 | 710.02 | 735.87 | 709.43 | 726.79 | 389,058 | +23.38(+3.32%) |
Nov 03, 2020 | 694.36 | 706.26 | 690.40 | 703.41 | 335,559 | +13.05(+1.89%) |
Nov 02, 2020 | 692.16 | 699.41 | 682.43 | 690.36 | 456,132 | +6.62(+0.97%) |
Oct 30, 2020 | 683.94 | 691.65 | 673.09 | 683.74 | 442,015 | -8.83(-1.27%) |
Oct 29, 2020 | 717.86 | 717.86 | 689.86 | 692.56 | 613,981 | -14.39(-2.04%) |
Oct 28, 2020 | 713.61 | 721.55 | 705.96 | 706.95 | 521,392 | -16.12(-2.23%) |
Oct 27, 2020 | 728.21 | 728.21 | 717.27 | 723.07 | 330,016 | +2.65(+0.37%) |
Oct 26, 2020 | 726.52 | 726.52 | 712.96 | 720.43 | 313,633 | -6.12(-0.84%) |
Oct 23, 2020 | 727.46 | 730.35 | 719.52 | 726.55 | 404,369 | -0.49(-0.07%) |
Oct 22, 2020 | 753.75 | 756.85 | 725.90 | 727.04 | 449,070 | -23.95(-3.19%) |
Oct 21, 2020 | 750.63 | 754.51 | 745.71 | 750.98 | 328,932 | -1.66(-0.22%) |
Oct 20, 2020 | 758.11 | 760.51 | 748.03 | 752.65 | 320,915 | -4.73(-0.62%) |
Oct 19, 2020 | 766.86 | 769.32 | 755.84 | 757.38 | 303,726 | -7.19(-0.94%) |
Oct 16, 2020 | 763.23 | 773.08 | 759.32 | 764.57 | 347,366 | +2.67(+0.35%) |
Oct 15, 2020 | 761.13 | 768.60 | 758.75 | 761.89 | 272,883 | -2.40(-0.31%) |
Oct 14, 2020 | 770.37 | 774.31 | 759.82 | 764.30 | 505,745 | -8.14(-1.05%) |
Oct 13, 2020 | 783.80 | 783.80 | 768.63 | 772.44 | 326,677 | -8.31(-1.06%) |
Oct 12, 2020 | 778.77 | 785.21 | 770.41 | 780.75 | 322,480 | +5.28(+0.68%) |
Oct 09, 2020 | 780.08 | 780.08 | 771.92 | 775.47 | 381,376 | +4.63(+0.60%) |
Oct 08, 2020 | 750.87 | 781.31 | 745.69 | 770.84 | 655,689 | +19.77(+2.63%) |
Oct 07, 2020 | 739.44 | 753.42 | 738.31 | 751.08 | 371,314 | +11.62(+1.57%) |
Oct 06, 2020 | 736.26 | 745.17 | 724.65 | 739.45 | 422,094 | +2.40(+0.33%) |
Oct 05, 2020 | 727.26 | 737.06 | 713.25 | 737.05 | 322,039 | +9.59(+1.32%) |
Oct 02, 2020 | 714.72 | 729.15 | 710.95 | 727.46 | 477,629 | +9.02(+1.26%) |
Oct 01, 2020 | 714.61 | 721.48 | 706.90 | 718.43 | 404,453 | +7.69(+1.08%) |
Sep 30, 2020 | 717.71 | 720.13 | 703.78 | 710.75 | 472,878 | -3.11(-0.44%) |
Sep 29, 2020 | 715.12 | 718.67 | 711.02 | 713.86 | 310,647 | -1.26(-0.18%) |
Sep 28, 2020 | 717.14 | 721.31 | 711.08 | 715.12 | 356,224 | +12.61(+1.80%) |
Sep 25, 2020 | 685.02 | 702.85 | 684.39 | 702.51 | 268,546 | +16.45(+2.40%) |
Sep 24, 2020 | 686.57 | 696.44 | 683.22 | 686.06 | 371,022 | +2.86(+0.42%) |
Sep 23, 2020 | 682.00 | 705.13 | 682.00 | 683.20 | 339,530 | -18.07(-2.58%) |
Sep 22, 2020 | 694.34 | 707.20 | 694.34 | 701.28 | 349,949 | +4.16(+0.60%) |
Sep 21, 2020 | 701.28 | 702.51 | 682.59 | 697.12 | 374,274 | -6.10(-0.87%) |
Sep 18, 2020 | 705.71 | 708.61 | 698.16 | 703.21 | 450,464 | -3.35(-0.47%) |
Sep 17, 2020 | 713.90 | 716.72 | 696.34 | 706.56 | 315,004 | -10.93(-1.52%) |
Sep 16, 2020 | 728.22 | 732.50 | 716.73 | 717.49 | 282,916 | -1.04(-0.14%) |
Sep 15, 2020 | 709.76 | 723.06 | 709.76 | 718.53 | 233,132 | +11.60(+1.64%) |
Sep 14, 2020 | 702.86 | 711.73 | 698.47 | 706.92 | 297,697 | +7.71(+1.10%) |
Sep 11, 2020 | 698.57 | 701.99 | 690.03 | 699.21 | 237,424 | +4.60(+0.66%) |
Sep 10, 2020 | 703.36 | 704.84 | 693.80 | 694.61 | 293,920 | -9.87(-1.40%) |
Sep 09, 2020 | 700.34 | 711.45 | 698.04 | 704.47 | 342,786 | +11.57(+1.67%) |
Sep 08, 2020 | 695.28 | 704.49 | 690.13 | 692.91 | 387,823 | -10.41(-1.48%) |
Sep 04, 2020 | 712.54 | 717.55 | 689.93 | 703.32 | 427,577 | -9.60(-1.35%) |
Sep 03, 2020 | 738.33 | 741.88 | 705.68 | 712.92 | 481,082 | -34.75(-4.65%) |
Sep 02, 2020 | 735.87 | 749.88 | 726.19 | 747.66 | 573,059 | +9.17(+1.24%) |