Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 363.57 | 364.87 | 357.52 | 363.59 | 4,009,361 | +3.14(+0.87%) |
Nov 27, 2020 | 362.37 | 362.57 | 359.86 | 360.45 | 1,432,439 | +0.59(+0.17%) |
Nov 25, 2020 | 358.04 | 360.40 | 357.82 | 359.86 | 2,191,868 | +3.28(+0.92%) |
Nov 24, 2020 | 356.09 | 358.28 | 353.32 | 356.58 | 2,220,871 | +2.33(+0.66%) |
Nov 23, 2020 | 355.45 | 355.50 | 352.98 | 354.25 | 1,809,732 | +0.55(+0.15%) |
Nov 20, 2020 | 356.33 | 357.77 | 353.60 | 353.70 | 1,949,644 | -2.25(-0.63%) |
Nov 19, 2020 | 356.02 | 357.04 | 352.95 | 355.95 | 1,904,043 | +1.22(+0.34%) |
Nov 18, 2020 | 355.35 | 360.14 | 354.27 | 354.74 | 2,296,468 | +0.29(+0.08%) |
Nov 17, 2020 | 359.46 | 360.54 | 354.33 | 354.45 | 3,551,743 | +1.98(+0.56%) |
Nov 16, 2020 | 349.80 | 353.85 | 349.80 | 352.47 | 1,799,089 | +0.88(+0.25%) |
Nov 13, 2020 | 349.44 | 352.51 | 348.02 | 351.59 | 1,374,039 | +2.90(+0.83%) |
Nov 12, 2020 | 349.83 | 351.03 | 346.63 | 348.68 | 1,655,169 | +2.59(+0.75%) |
Nov 11, 2020 | 343.09 | 347.75 | 341.68 | 346.10 | 1,818,489 | +5.85(+1.72%) |
Nov 10, 2020 | 337.70 | 344.81 | 334.65 | 340.25 | 2,867,656 | +1.50(+0.44%) |
Nov 09, 2020 | 360.32 | 361.48 | 338.52 | 338.74 | 4,705,800 | -19.17(-5.36%) |
Nov 06, 2020 | 354.41 | 358.98 | 353.49 | 357.92 | 2,101,465 | +0.40(+0.11%) |
Nov 05, 2020 | 354.97 | 358.77 | 352.20 | 357.52 | 2,429,077 | +8.41(+2.41%) |
Nov 04, 2020 | 347.12 | 354.19 | 347.10 | 349.11 | 2,639,715 | +3.91(+1.13%) |
Nov 03, 2020 | 342.40 | 347.84 | 341.43 | 345.20 | 2,168,027 | +7.03(+2.08%) |
Nov 02, 2020 | 336.16 | 339.36 | 334.76 | 338.18 | 1,772,135 | +6.28(+1.89%) |
Oct 30, 2020 | 335.15 | 337.68 | 330.20 | 331.89 | 2,936,103 | -6.72(-1.98%) |
Oct 29, 2020 | 337.10 | 342.54 | 336.43 | 338.61 | 1,979,675 | +0.56(+0.16%) |
Oct 28, 2020 | 340.25 | 344.96 | 337.79 | 338.06 | 2,059,562 | -7.19(-2.08%) |
Oct 27, 2020 | 341.59 | 347.27 | 341.59 | 345.25 | 1,646,969 | +1.86(+0.54%) |
Oct 26, 2020 | 339.65 | 345.16 | 339.13 | 343.38 | 2,314,836 | -3.60(-1.04%) |
Oct 23, 2020 | 347.92 | 348.76 | 346.02 | 346.99 | 1,196,066 | -1.06(-0.31%) |
Oct 22, 2020 | 349.53 | 350.49 | 344.61 | 348.05 | 1,957,687 | -1.92(-0.55%) |
Oct 21, 2020 | 350.65 | 353.18 | 349.23 | 349.97 | 1,582,166 | -0.45(-0.13%) |
Oct 20, 2020 | 349.85 | 353.92 | 348.39 | 350.42 | 1,384,452 | +2.55(+0.73%) |
Oct 19, 2020 | 353.87 | 354.84 | 347.09 | 347.88 | 2,091,414 | -5.54(-1.57%) |
Oct 16, 2020 | 352.45 | 356.50 | 351.17 | 353.42 | 2,656,197 | +4.59(+1.32%) |
Oct 15, 2020 | 348.71 | 350.47 | 345.56 | 348.82 | 1,833,032 | -1.63(-0.47%) |
Oct 14, 2020 | 354.67 | 355.57 | 348.93 | 350.45 | 2,056,811 | -2.17(-0.61%) |
Oct 13, 2020 | 350.52 | 354.11 | 348.73 | 352.62 | 1,967,201 | +3.89(+1.12%) |
Oct 12, 2020 | 343.65 | 352.60 | 343.44 | 348.73 | 3,030,060 | +6.50(+1.90%) |
Oct 09, 2020 | 339.02 | 342.49 | 338.74 | 342.23 | 1,868,320 | +4.05(+1.20%) |
Oct 08, 2020 | 337.91 | 338.99 | 335.08 | 338.18 | 1,935,267 | +1.92(+0.57%) |
Oct 07, 2020 | 333.90 | 337.85 | 333.15 | 336.26 | 2,113,234 | +4.33(+1.30%) |
Oct 06, 2020 | 335.22 | 336.24 | 330.72 | 331.94 | 2,979,440 | -0.21(-0.06%) |
Oct 05, 2020 | 329.14 | 332.52 | 329.14 | 332.15 | 2,260,060 | +3.31(+1.01%) |
Oct 02, 2020 | 328.58 | 331.46 | 326.84 | 328.84 | 2,293,998 | -3.20(-0.96%) |
Oct 01, 2020 | 330.00 | 333.17 | 328.67 | 332.04 | 2,215,994 | +3.20(+0.97%) |
Sep 30, 2020 | 326.57 | 331.33 | 325.28 | 328.83 | 2,726,126 | +2.65(+0.81%) |
Sep 29, 2020 | 323.23 | 328.17 | 321.51 | 326.18 | 2,727,391 | +2.33(+0.72%) |
Sep 28, 2020 | 318.42 | 323.99 | 317.81 | 323.85 | 3,730,567 | +6.52(+2.05%) |
Sep 25, 2020 | 315.62 | 318.43 | 310.64 | 317.33 | 7,922,385 | -4.09(-1.27%) |
Sep 24, 2020 | 319.57 | 321.73 | 313.37 | 321.42 | 6,219,887 | +2.19(+0.69%) |
Sep 23, 2020 | 322.35 | 322.58 | 318.70 | 319.23 | 3,851,537 | +0.17(+0.05%) |
Sep 22, 2020 | 315.59 | 319.48 | 314.56 | 319.06 | 2,293,947 | +4.52(+1.44%) |
Sep 21, 2020 | 309.35 | 314.58 | 309.11 | 314.54 | 2,619,179 | +3.34(+1.07%) |
Sep 18, 2020 | 315.12 | 316.07 | 306.79 | 311.19 | 3,680,610 | -2.70(-0.86%) |
Sep 17, 2020 | 314.55 | 317.61 | 311.57 | 313.90 | 2,893,073 | -4.49(-1.41%) |
Sep 16, 2020 | 321.67 | 323.05 | 317.95 | 318.39 | 1,789,270 | -0.17(-0.05%) |
Sep 15, 2020 | 319.59 | 322.12 | 317.49 | 318.56 | 1,467,546 | +0.92(+0.29%) |
Sep 14, 2020 | 315.85 | 319.42 | 315.37 | 317.64 | 1,642,778 | +3.51(+1.12%) |
Sep 11, 2020 | 315.20 | 317.96 | 311.32 | 314.13 | 1,727,219 | -0.37(-0.12%) |
Sep 10, 2020 | 320.75 | 322.35 | 313.79 | 314.50 | 2,115,046 | -6.39(-1.99%) |
Sep 09, 2020 | 315.77 | 323.92 | 315.30 | 320.89 | 2,267,593 | +7.01(+2.23%) |
Sep 08, 2020 | 318.49 | 319.50 | 313.25 | 313.88 | 2,314,886 | -7.14(-2.22%) |
Sep 04, 2020 | 327.89 | 327.89 | 315.31 | 321.02 | 2,760,484 | -1.74(-0.54%) |
Sep 03, 2020 | 336.31 | 336.86 | 320.05 | 322.76 | 3,916,699 | -9.64(-2.90%) |
Sep 02, 2020 | 327.54 | 333.39 | 325.41 | 332.41 | 2,627,465 | +6.93(+2.13%) |