Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 661.83 | 666.67 | 656.02 | 658.24 | 1,083,140 | -2.57(-0.39%) |
Nov 27, 2020 | 661.30 | 665.69 | 652.42 | 660.81 | 497,819 | +6.58(+1.01%) |
Nov 25, 2020 | 659.37 | 665.36 | 647.84 | 654.23 | 933,517 | +1.10(+0.17%) |
Nov 24, 2020 | 674.42 | 675.27 | 650.94 | 653.13 | 1,291,465 | -18.00(-2.68%) |
Nov 23, 2020 | 685.98 | 691.45 | 669.17 | 671.13 | 549,920 | -15.72(-2.29%) |
Nov 20, 2020 | 691.42 | 700.24 | 684.42 | 686.85 | 570,648 | -2.33(-0.34%) |
Nov 19, 2020 | 695.91 | 695.91 | 686.50 | 689.17 | 471,247 | -3.52(-0.51%) |
Nov 18, 2020 | 705.50 | 715.13 | 691.80 | 692.69 | 698,046 | -15.90(-2.24%) |
Nov 17, 2020 | 708.06 | 712.20 | 701.65 | 708.60 | 543,016 | -1.18(-0.17%) |
Nov 16, 2020 | 716.81 | 718.60 | 692.02 | 709.78 | 430,802 | -5.38(-0.75%) |
Nov 13, 2020 | 718.72 | 720.32 | 709.98 | 715.15 | 334,365 | +0.47(+0.07%) |
Nov 12, 2020 | 721.09 | 721.17 | 709.06 | 714.68 | 415,042 | -0.51(-0.07%) |
Nov 11, 2020 | 689.69 | 720.08 | 687.13 | 715.19 | 590,199 | +32.03(+4.69%) |
Nov 10, 2020 | 698.53 | 699.23 | 673.06 | 683.16 | 819,361 | -15.45(-2.21%) |
Nov 09, 2020 | 756.37 | 759.53 | 696.10 | 698.61 | 906,765 | -48.11(-6.44%) |
Nov 06, 2020 | 743.27 | 749.43 | 734.37 | 746.72 | 501,494 | +12.54(+1.71%) |
Nov 05, 2020 | 742.59 | 747.61 | 732.96 | 734.18 | 356,636 | +3.53(+0.48%) |
Nov 04, 2020 | 713.78 | 739.77 | 713.19 | 730.64 | 387,007 | +23.51(+3.32%) |
Nov 03, 2020 | 698.04 | 710.00 | 694.06 | 707.14 | 333,790 | +13.12(+1.89%) |
Nov 02, 2020 | 695.83 | 703.11 | 686.05 | 694.01 | 453,728 | +6.65(+0.97%) |
Oct 30, 2020 | 687.57 | 695.32 | 676.66 | 687.36 | 439,685 | -8.87(-1.27%) |
Oct 29, 2020 | 721.67 | 721.67 | 693.52 | 696.23 | 610,744 | -14.47(-2.04%) |
Oct 28, 2020 | 717.39 | 725.37 | 709.70 | 710.70 | 518,643 | -16.21(-2.23%) |
Oct 27, 2020 | 732.07 | 732.07 | 721.08 | 726.90 | 328,276 | +2.66(+0.37%) |
Oct 26, 2020 | 730.37 | 730.37 | 716.74 | 724.24 | 311,979 | -6.16(-0.84%) |
Oct 23, 2020 | 731.31 | 734.22 | 723.33 | 730.40 | 402,238 | -0.49(-0.07%) |
Oct 22, 2020 | 757.75 | 760.86 | 729.75 | 730.89 | 446,703 | -24.07(-3.19%) |
Oct 21, 2020 | 754.61 | 758.51 | 749.66 | 754.96 | 327,198 | -1.67(-0.22%) |
Oct 20, 2020 | 762.12 | 764.54 | 751.99 | 756.64 | 319,223 | -4.76(-0.62%) |
Oct 19, 2020 | 770.92 | 773.40 | 759.84 | 761.39 | 302,125 | -7.23(-0.94%) |
Oct 16, 2020 | 767.28 | 777.18 | 763.35 | 768.62 | 345,535 | +2.69(+0.35%) |
Oct 15, 2020 | 765.16 | 772.67 | 762.77 | 765.93 | 271,445 | -2.42(-0.31%) |
Oct 14, 2020 | 774.45 | 778.41 | 763.85 | 768.35 | 503,079 | -8.19(-1.05%) |
Oct 13, 2020 | 787.96 | 787.96 | 772.70 | 776.53 | 324,955 | -8.36(-1.06%) |
Oct 12, 2020 | 782.90 | 789.38 | 774.50 | 784.89 | 320,780 | +5.31(+0.68%) |
Oct 09, 2020 | 784.22 | 784.22 | 776.01 | 779.58 | 379,365 | +4.65(+0.60%) |
Oct 08, 2020 | 754.85 | 785.45 | 749.64 | 774.93 | 652,233 | +19.87(+2.63%) |
Oct 07, 2020 | 743.36 | 757.42 | 742.23 | 755.06 | 369,356 | +11.68(+1.57%) |
Oct 06, 2020 | 740.17 | 749.12 | 728.49 | 743.37 | 419,869 | +2.42(+0.33%) |
Oct 05, 2020 | 731.12 | 740.97 | 717.03 | 740.96 | 320,341 | +9.64(+1.32%) |
Oct 02, 2020 | 718.51 | 733.01 | 714.71 | 731.31 | 475,111 | +9.07(+1.26%) |
Oct 01, 2020 | 718.40 | 725.31 | 710.65 | 722.24 | 402,321 | +7.73(+1.08%) |
Sep 30, 2020 | 721.51 | 723.94 | 707.51 | 714.51 | 470,385 | -3.13(-0.44%) |
Sep 29, 2020 | 718.91 | 722.48 | 714.79 | 717.64 | 309,009 | -1.27(-0.18%) |
Sep 28, 2020 | 720.94 | 725.13 | 714.85 | 718.91 | 354,346 | +12.68(+1.80%) |
Sep 25, 2020 | 688.66 | 706.57 | 688.02 | 706.23 | 267,130 | +16.54(+2.40%) |
Sep 24, 2020 | 690.21 | 700.13 | 686.84 | 689.70 | 369,066 | +2.88(+0.42%) |
Sep 23, 2020 | 685.62 | 708.87 | 685.62 | 686.82 | 337,740 | -18.17(-2.58%) |
Sep 22, 2020 | 698.02 | 710.94 | 698.02 | 704.99 | 348,104 | +4.18(+0.60%) |
Sep 21, 2020 | 704.99 | 706.23 | 686.20 | 700.81 | 372,301 | -6.13(-0.87%) |
Sep 18, 2020 | 709.45 | 712.36 | 701.86 | 706.94 | 448,089 | -3.37(-0.47%) |
Sep 17, 2020 | 717.68 | 720.52 | 700.03 | 710.30 | 313,343 | -10.99(-1.52%) |
Sep 16, 2020 | 732.07 | 736.38 | 720.53 | 721.29 | 281,425 | -1.04(-0.14%) |
Sep 15, 2020 | 713.52 | 726.89 | 713.52 | 722.34 | 231,903 | +11.67(+1.64%) |
Sep 14, 2020 | 706.58 | 715.50 | 702.17 | 710.67 | 296,128 | +7.75(+1.10%) |
Sep 11, 2020 | 702.28 | 705.71 | 693.68 | 702.91 | 236,172 | +4.62(+0.66%) |
Sep 10, 2020 | 707.09 | 708.57 | 697.47 | 698.29 | 292,371 | -9.92(-1.40%) |
Sep 09, 2020 | 704.05 | 715.22 | 701.74 | 708.21 | 340,979 | +11.63(+1.67%) |
Sep 08, 2020 | 698.97 | 708.23 | 693.79 | 696.58 | 385,779 | -10.46(-1.48%) |
Sep 04, 2020 | 716.32 | 721.35 | 693.59 | 707.04 | 425,323 | -9.65(-1.35%) |
Sep 03, 2020 | 742.25 | 745.82 | 709.42 | 716.70 | 478,546 | -34.93(-4.65%) |
Sep 02, 2020 | 739.77 | 753.85 | 730.03 | 751.63 | 570,038 | +9.22(+1.24%) |