Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 394.13 | 396.35 | 385.44 | 390.72 | 1,370,201 | -5.82(-1.47%) |
Nov 27, 2020 | 391.12 | 398.25 | 391.12 | 396.55 | 317,875 | +5.32(+1.36%) |
Nov 25, 2020 | 400.72 | 400.72 | 390.27 | 391.23 | 769,727 | -6.98(-1.75%) |
Nov 24, 2020 | 398.59 | 407.77 | 397.98 | 398.21 | 692,155 | -1.07(-0.27%) |
Nov 23, 2020 | 399.32 | 402.48 | 394.77 | 399.28 | 1,120,890 | +3.00(+0.76%) |
Nov 20, 2020 | 395.62 | 399.97 | 391.85 | 396.27 | 762,552 | -0.94(-0.24%) |
Nov 19, 2020 | 406.43 | 409.07 | 395.62 | 397.21 | 1,526,413 | -10.99(-2.69%) |
Nov 18, 2020 | 412.40 | 413.63 | 403.60 | 408.20 | 558,843 | -3.70(-0.90%) |
Nov 17, 2020 | 414.78 | 416.31 | 407.81 | 411.90 | 585,518 | -6.16(-1.47%) |
Nov 16, 2020 | 424.04 | 427.15 | 413.49 | 418.06 | 668,616 | -4.74(-1.12%) |
Nov 13, 2020 | 424.52 | 425.67 | 417.32 | 422.80 | 719,909 | +1.56(+0.37%) |
Nov 12, 2020 | 416.36 | 424.26 | 412.66 | 421.24 | 774,176 | +5.66(+1.36%) |
Nov 11, 2020 | 422.89 | 424.23 | 411.33 | 415.58 | 1,003,155 | -4.56(-1.08%) |
Nov 10, 2020 | 411.98 | 420.79 | 398.89 | 420.14 | 1,124,920 | +7.49(+1.82%) |
Nov 09, 2020 | 438.49 | 442.86 | 412.22 | 412.64 | 979,045 | -9.33(-2.21%) |
Nov 06, 2020 | 428.80 | 428.80 | 417.79 | 421.97 | 698,792 | -8.04(-1.87%) |
Nov 05, 2020 | 448.74 | 451.11 | 428.24 | 430.01 | 1,357,619 | -10.95(-2.48%) |
Nov 04, 2020 | 436.30 | 463.09 | 434.12 | 440.95 | 2,031,746 | +27.88(+6.75%) |
Nov 03, 2020 | 400.64 | 419.90 | 399.65 | 413.07 | 995,377 | +14.49(+3.63%) |
Nov 02, 2020 | 394.12 | 402.92 | 389.11 | 398.59 | 1,106,273 | +9.07(+2.33%) |
Oct 30, 2020 | 388.48 | 392.28 | 382.89 | 389.51 | 966,439 | +2.47(+0.64%) |
Oct 29, 2020 | 401.83 | 403.87 | 386.79 | 387.05 | 1,286,648 | -16.10(-3.99%) |
Oct 28, 2020 | 411.77 | 417.03 | 402.43 | 403.14 | 669,073 | -18.43(-4.37%) |
Oct 27, 2020 | 422.63 | 424.11 | 419.29 | 421.57 | 445,199 | -2.92(-0.69%) |
Oct 26, 2020 | 430.77 | 434.12 | 420.35 | 424.49 | 387,878 | -8.95(-2.07%) |
Oct 23, 2020 | 433.14 | 438.44 | 430.94 | 433.44 | 492,035 | +3.07(+0.71%) |
Oct 22, 2020 | 425.63 | 432.85 | 424.09 | 430.37 | 489,969 | +3.83(+0.90%) |
Oct 21, 2020 | 424.92 | 429.16 | 423.07 | 426.54 | 900,562 | +0.80(+0.19%) |
Oct 20, 2020 | 423.92 | 429.88 | 420.94 | 425.74 | 390,368 | +3.25(+0.77%) |
Oct 19, 2020 | 426.71 | 431.62 | 420.47 | 422.49 | 562,958 | -4.53(-1.06%) |
Oct 16, 2020 | 425.09 | 434.31 | 423.61 | 427.01 | 467,023 | +2.30(+0.54%) |
Oct 15, 2020 | 408.95 | 424.87 | 407.98 | 424.71 | 550,904 | +12.06(+2.92%) |
Oct 14, 2020 | 418.99 | 421.11 | 411.96 | 412.65 | 366,872 | -9.57(-2.27%) |
Oct 13, 2020 | 417.18 | 425.17 | 415.59 | 422.22 | 368,520 | +2.23(+0.53%) |
Oct 12, 2020 | 425.92 | 429.58 | 419.33 | 419.99 | 650,372 | -2.85(-0.67%) |
Oct 09, 2020 | 419.08 | 425.11 | 418.55 | 422.84 | 357,545 | +5.97(+1.43%) |
Oct 08, 2020 | 419.58 | 423.45 | 415.10 | 416.87 | 463,806 | -2.04(-0.49%) |
Oct 07, 2020 | 408.03 | 419.71 | 407.42 | 418.91 | 504,980 | +12.89(+3.17%) |
Oct 06, 2020 | 410.38 | 411.25 | 404.20 | 406.02 | 720,505 | -3.34(-0.81%) |
Oct 05, 2020 | 402.70 | 409.61 | 400.59 | 409.36 | 365,523 | +11.03(+2.77%) |
Oct 02, 2020 | 399.11 | 405.12 | 395.23 | 398.32 | 534,473 | -6.88(-1.70%) |
Oct 01, 2020 | 405.75 | 406.94 | 399.67 | 405.20 | 554,866 | +1.43(+0.36%) |
Sep 30, 2020 | 393.34 | 408.81 | 391.31 | 403.77 | 719,265 | +12.09(+3.09%) |
Sep 29, 2020 | 390.79 | 394.35 | 388.89 | 391.68 | 868,902 | +2.07(+0.53%) |
Sep 28, 2020 | 393.47 | 398.83 | 388.89 | 389.61 | 715,939 | -0.83(-0.21%) |
Sep 25, 2020 | 374.41 | 390.73 | 374.41 | 390.43 | 702,144 | +13.49(+3.58%) |
Sep 24, 2020 | 373.84 | 377.99 | 372.78 | 376.94 | 389,388 | +1.54(+0.41%) |
Sep 23, 2020 | 378.50 | 381.23 | 374.47 | 375.40 | 1,025,035 | -1.31(-0.35%) |
Sep 22, 2020 | 385.52 | 388.20 | 375.10 | 376.71 | 1,115,973 | -7.55(-1.96%) |
Sep 21, 2020 | 383.72 | 384.99 | 373.25 | 384.26 | 1,182,537 | -7.91(-2.02%) |
Sep 18, 2020 | 387.56 | 394.97 | 386.71 | 392.17 | 1,309,219 | +5.00(+1.29%) |
Sep 17, 2020 | 386.04 | 388.92 | 381.35 | 387.17 | 574,100 | -1.53(-0.39%) |
Sep 16, 2020 | 393.00 | 395.53 | 388.28 | 388.70 | 431,623 | -0.90(-0.23%) |
Sep 15, 2020 | 394.22 | 396.42 | 388.25 | 389.60 | 522,992 | -3.55(-0.90%) |
Sep 14, 2020 | 385.17 | 395.68 | 384.01 | 393.14 | 441,801 | +11.95(+3.14%) |
Sep 11, 2020 | 385.50 | 386.81 | 376.29 | 381.19 | 751,425 | -1.96(-0.51%) |
Sep 10, 2020 | 398.49 | 400.32 | 382.59 | 383.15 | 572,095 | -14.46(-3.64%) |
Sep 09, 2020 | 396.38 | 401.27 | 395.10 | 397.61 | 477,004 | +2.78(+0.70%) |
Sep 08, 2020 | 400.77 | 400.77 | 391.12 | 394.84 | 647,731 | -7.62(-1.89%) |
Sep 04, 2020 | 410.26 | 410.36 | 399.10 | 402.45 | 758,509 | -7.88(-1.92%) |
Sep 03, 2020 | 417.05 | 419.92 | 403.47 | 410.33 | 836,531 | -6.32(-1.52%) |
Sep 02, 2020 | 406.48 | 417.92 | 404.58 | 416.65 | 756,593 | +12.58(+3.11%) |