Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 398.70 | 401.66 | 380.42 | 394.33 | 2,793,015 | -2.50(-0.63%) |
Nov 27, 2020 | 382.92 | 396.87 | 382.92 | 396.83 | 486,500 | +16.64(+4.38%) |
Nov 25, 2020 | 362.93 | 381.66 | 362.93 | 380.19 | 574,600 | +17.26(+4.76%) |
Nov 24, 2020 | 374.41 | 378.20 | 360.20 | 362.93 | 469,187 | -8.01(-2.16%) |
Nov 23, 2020 | 372.00 | 375.74 | 364.73 | 370.94 | 306,237 | -0.49(-0.13%) |
Nov 20, 2020 | 366.96 | 375.28 | 364.78 | 371.43 | 320,000 | +5.36(+1.46%) |
Nov 19, 2020 | 363.63 | 369.06 | 358.91 | 366.07 | 284,803 | +6.67(+1.86%) |
Nov 18, 2020 | 357.21 | 365.70 | 354.70 | 359.40 | 370,076 | +3.74(+1.05%) |
Nov 17, 2020 | 342.39 | 356.28 | 342.39 | 355.66 | 240,727 | +7.43(+2.13%) |
Nov 16, 2020 | 346.55 | 357.21 | 343.98 | 348.23 | 421,022 | -1.18(-0.34%) |
Nov 13, 2020 | 354.70 | 356.72 | 341.81 | 349.41 | 524,300 | -4.06(-1.15%) |
Nov 12, 2020 | 345.00 | 354.12 | 345.00 | 353.47 | 372,849 | +8.47(+2.46%) |
Nov 11, 2020 | 345.00 | 354.17 | 344.85 | 345.00 | 765,021 | +4.65(+1.37%) |
Nov 10, 2020 | 338.01 | 341.97 | 329.72 | 340.35 | 826,620 | -5.22(-1.51%) |
Nov 09, 2020 | 369.00 | 378.00 | 345.05 | 345.57 | 976,560 | -34.48(-9.07%) |
Nov 06, 2020 | 371.01 | 395.76 | 357.58 | 380.05 | 1,193,100 | +43.84(+13.04%) |
Nov 05, 2020 | 333.50 | 337.61 | 329.28 | 336.21 | 776,156 | +10.14(+3.11%) |
Nov 04, 2020 | 313.42 | 327.44 | 312.39 | 326.07 | 601,360 | +27.10(+9.06%) |
Nov 03, 2020 | 290.88 | 302.21 | 288.48 | 298.97 | 388,857 | +8.09(+2.78%) |
Nov 02, 2020 | 293.45 | 297.85 | 283.87 | 290.88 | 381,575 | +0.81(+0.28%) |
Oct 30, 2020 | 296.01 | 296.01 | 284.25 | 290.07 | 418,900 | -8.35(-2.80%) |
Oct 29, 2020 | 301.44 | 303.27 | 294.81 | 298.42 | 447,883 | +0.89(+0.30%) |
Oct 28, 2020 | 300.00 | 301.52 | 292.91 | 297.53 | 334,924 | -7.03(-2.31%) |
Oct 27, 2020 | 309.81 | 312.85 | 301.93 | 304.56 | 470,176 | -1.76(-0.57%) |
Oct 26, 2020 | 312.73 | 318.67 | 302.25 | 306.32 | 329,969 | -9.28(-2.94%) |
Oct 23, 2020 | 309.16 | 315.71 | 303.03 | 315.60 | 344,400 | +6.36(+2.06%) |
Oct 22, 2020 | 307.53 | 310.39 | 300.45 | 309.24 | 423,961 | +1.18(+0.38%) |
Oct 21, 2020 | 312.13 | 313.13 | 304.01 | 308.06 | 326,922 | -1.73(-0.56%) |
Oct 20, 2020 | 310.00 | 314.76 | 309.20 | 309.79 | 208,222 | -1.85(-0.59%) |
Oct 19, 2020 | 319.04 | 319.66 | 310.20 | 311.64 | 240,506 | +0.38(+0.12%) |
Oct 16, 2020 | 316.25 | 318.97 | 309.90 | 311.26 | 192,700 | -0.93(-0.30%) |
Oct 15, 2020 | 305.02 | 313.38 | 304.10 | 312.19 | 272,555 | -1.17(-0.37%) |
Oct 14, 2020 | 323.80 | 325.44 | 310.08 | 313.36 | 270,514 | -5.97(-1.87%) |
Oct 13, 2020 | 322.00 | 326.25 | 318.59 | 319.33 | 478,979 | -3.41(-1.06%) |
Oct 12, 2020 | 328.99 | 330.72 | 319.25 | 322.74 | 393,164 | +1.17(+0.36%) |
Oct 09, 2020 | 313.02 | 322.71 | 313.02 | 321.57 | 490,700 | +11.84(+3.82%) |
Oct 08, 2020 | 311.83 | 311.83 | 302.35 | 309.73 | 432,628 | +5.12(+1.68%) |
Oct 07, 2020 | 299.00 | 305.98 | 295.54 | 304.61 | 497,038 | +11.27(+3.84%) |
Oct 06, 2020 | 289.51 | 299.92 | 289.51 | 293.34 | 459,924 | +3.82(+1.32%) |
Oct 05, 2020 | 287.44 | 293.33 | 286.03 | 289.52 | 473,262 | +4.07(+1.43%) |
Oct 02, 2020 | 288.25 | 291.00 | 281.57 | 285.45 | 584,700 | -7.99(-2.72%) |
Oct 01, 2020 | 296.19 | 298.09 | 289.24 | 293.44 | 473,199 | +1.21(+0.41%) |
Sep 30, 2020 | 298.18 | 299.36 | 289.06 | 292.23 | 396,284 | -7.36(-2.46%) |
Sep 29, 2020 | 302.19 | 303.86 | 297.65 | 299.59 | 285,305 | -2.27(-0.75%) |
Sep 28, 2020 | 296.55 | 303.67 | 295.46 | 301.86 | 388,710 | +7.83(+2.66%) |
Sep 25, 2020 | 283.85 | 297.10 | 280.81 | 294.03 | 428,200 | +10.85(+3.83%) |
Sep 24, 2020 | 279.55 | 286.83 | 272.28 | 283.18 | 447,123 | +0.01(+0.00%) |
Sep 23, 2020 | 286.20 | 293.42 | 282.50 | 283.17 | 636,512 | +0.99(+0.35%) |
Sep 22, 2020 | 285.00 | 285.51 | 275.37 | 282.18 | 487,183 | -2.50(-0.88%) |
Sep 21, 2020 | 268.87 | 285.57 | 265.39 | 284.68 | 473,903 | +10.81(+3.95%) |
Sep 18, 2020 | 272.77 | 276.24 | 267.46 | 273.87 | 644,700 | +3.76(+1.39%) |
Sep 17, 2020 | 270.69 | 273.56 | 264.06 | 270.11 | 501,250 | -7.05(-2.54%) |
Sep 16, 2020 | 284.44 | 288.00 | 276.58 | 277.16 | 308,307 | -5.37(-1.90%) |
Sep 15, 2020 | 281.49 | 288.13 | 277.06 | 282.53 | 325,072 | +2.07(+0.74%) |
Sep 14, 2020 | 279.75 | 282.58 | 274.08 | 280.46 | 319,401 | +0.95(+0.34%) |
Sep 11, 2020 | 288.57 | 288.66 | 274.04 | 279.51 | 336,700 | -5.95(-2.08%) |
Sep 10, 2020 | 287.64 | 297.68 | 283.75 | 285.46 | 549,872 | +1.35(+0.48%) |
Sep 09, 2020 | 283.26 | 286.31 | 276.80 | 284.11 | 485,929 | +9.40(+3.42%) |
Sep 08, 2020 | 269.01 | 285.89 | 268.00 | 274.71 | 518,256 | -5.40(-1.93%) |
Sep 04, 2020 | 286.00 | 289.08 | 260.79 | 280.11 | 754,700 | -7.63(-2.65%) |
Sep 03, 2020 | 295.15 | 299.16 | 281.13 | 287.74 | 565,783 | -17.97(-5.88%) |
Sep 02, 2020 | 317.41 | 320.89 | 299.05 | 305.71 | 522,480 | -8.54(-2.72%) |