Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 305.50 | 308.93 | 303.10 | 305.23 | 1,679,574 | -1.25(-0.41%) |
Nov 27, 2020 | 302.46 | 307.21 | 302.02 | 306.49 | 544,186 | +3.67(+1.21%) |
Nov 25, 2020 | 308.71 | 308.71 | 300.47 | 302.81 | 1,205,130 | -4.79(-1.56%) |
Nov 24, 2020 | 304.30 | 311.46 | 303.74 | 307.60 | 1,329,610 | +3.21(+1.06%) |
Nov 23, 2020 | 301.49 | 307.41 | 301.49 | 304.39 | 1,193,660 | +4.94(+1.65%) |
Nov 20, 2020 | 305.14 | 305.81 | 298.52 | 299.45 | 2,359,128 | -6.10(-2.00%) |
Nov 19, 2020 | 314.15 | 314.32 | 305.38 | 305.55 | 1,643,893 | -10.32(-3.27%) |
Nov 18, 2020 | 324.47 | 326.76 | 315.63 | 315.87 | 1,378,798 | -7.31(-2.26%) |
Nov 17, 2020 | 322.09 | 326.08 | 319.55 | 323.18 | 1,059,945 | -3.24(-0.99%) |
Nov 16, 2020 | 329.14 | 331.37 | 323.38 | 326.42 | 1,372,304 | +0.19(+0.06%) |
Nov 13, 2020 | 323.28 | 327.94 | 321.12 | 326.24 | 1,230,339 | +2.98(+0.92%) |
Nov 12, 2020 | 316.30 | 324.58 | 314.51 | 323.26 | 1,535,333 | +6.42(+2.03%) |
Nov 11, 2020 | 323.52 | 326.03 | 316.60 | 316.84 | 1,548,968 | -5.09(-1.58%) |
Nov 10, 2020 | 316.53 | 323.59 | 308.08 | 321.93 | 2,016,339 | +6.03(+1.91%) |
Nov 09, 2020 | 328.22 | 330.86 | 315.33 | 315.90 | 1,650,964 | +8.91(+2.90%) |
Nov 06, 2020 | 311.51 | 311.74 | 305.94 | 306.99 | 1,639,500 | -6.15(-1.97%) |
Nov 05, 2020 | 322.08 | 327.36 | 311.32 | 313.15 | 2,381,251 | -8.09(-2.52%) |
Nov 04, 2020 | 306.49 | 325.69 | 305.46 | 321.24 | 4,069,869 | +33.71(+11.72%) |
Nov 03, 2020 | 276.96 | 289.62 | 276.21 | 287.54 | 1,826,992 | +14.90(+5.47%) |
Nov 02, 2020 | 272.57 | 274.03 | 264.98 | 272.63 | 2,239,086 | +5.34(+2.00%) |
Oct 30, 2020 | 268.39 | 269.48 | 263.58 | 267.29 | 1,600,002 | -0.45(-0.17%) |
Oct 29, 2020 | 278.73 | 279.59 | 266.84 | 267.74 | 1,773,101 | -12.29(-4.39%) |
Oct 28, 2020 | 282.11 | 291.68 | 279.47 | 280.03 | 1,589,754 | -12.82(-4.38%) |
Oct 27, 2020 | 291.77 | 294.43 | 287.09 | 292.85 | 1,563,707 | -0.85(-0.29%) |
Oct 26, 2020 | 301.40 | 302.03 | 291.70 | 293.70 | 1,230,106 | -10.79(-3.54%) |
Oct 23, 2020 | 300.53 | 305.46 | 299.16 | 304.49 | 1,520,089 | +5.48(+1.83%) |
Oct 22, 2020 | 291.02 | 300.12 | 290.48 | 299.01 | 1,200,872 | +8.83(+3.04%) |
Oct 21, 2020 | 284.63 | 291.29 | 284.48 | 290.18 | 916,815 | +4.87(+1.71%) |
Oct 20, 2020 | 287.26 | 290.48 | 285.08 | 285.31 | 839,635 | -1.00(-0.35%) |
Oct 19, 2020 | 290.02 | 292.37 | 284.35 | 286.31 | 966,410 | -4.56(-1.57%) |
Oct 16, 2020 | 289.14 | 294.31 | 286.93 | 290.88 | 784,743 | +1.93(+0.67%) |
Oct 15, 2020 | 281.68 | 290.92 | 281.37 | 288.95 | 801,248 | +2.51(+0.88%) |
Oct 14, 2020 | 289.30 | 292.11 | 283.76 | 286.44 | 1,035,269 | -5.00(-1.71%) |
Oct 13, 2020 | 291.06 | 293.19 | 289.06 | 291.44 | 888,010 | -1.11(-0.38%) |
Oct 12, 2020 | 289.47 | 294.84 | 288.49 | 292.54 | 1,059,074 | +4.08(+1.41%) |
Oct 09, 2020 | 289.04 | 292.43 | 287.90 | 288.47 | 830,262 | +1.10(+0.38%) |
Oct 08, 2020 | 288.55 | 288.55 | 282.91 | 287.37 | 1,020,798 | +0.17(+0.06%) |
Oct 07, 2020 | 279.47 | 288.00 | 279.47 | 287.20 | 990,174 | +9.29(+3.34%) |
Oct 06, 2020 | 280.37 | 284.77 | 276.80 | 277.91 | 1,108,840 | -1.13(-0.40%) |
Oct 05, 2020 | 271.39 | 279.25 | 271.09 | 279.04 | 985,621 | +9.58(+3.56%) |
Oct 02, 2020 | 260.42 | 274.82 | 259.10 | 269.46 | 1,615,107 | +4.74(+1.79%) |
Oct 01, 2020 | 263.17 | 265.30 | 260.74 | 264.72 | 937,022 | +1.55(+0.59%) |
Sep 30, 2020 | 254.28 | 265.68 | 253.53 | 263.17 | 1,339,812 | +8.62(+3.39%) |
Sep 29, 2020 | 253.13 | 256.46 | 251.38 | 254.54 | 879,762 | +2.67(+1.06%) |
Sep 28, 2020 | 253.60 | 256.51 | 250.62 | 251.87 | 932,659 | +1.77(+0.71%) |
Sep 25, 2020 | 242.49 | 250.93 | 241.23 | 250.10 | 1,349,138 | +6.34(+2.60%) |
Sep 24, 2020 | 240.09 | 244.24 | 239.17 | 243.76 | 1,338,912 | +2.99(+1.24%) |
Sep 23, 2020 | 243.19 | 245.94 | 240.09 | 240.77 | 1,703,203 | -1.67(-0.69%) |
Sep 22, 2020 | 251.63 | 253.40 | 241.40 | 242.44 | 2,017,589 | -10.06(-3.99%) |
Sep 21, 2020 | 252.05 | 252.67 | 245.34 | 252.51 | 1,600,110 | -6.35(-2.45%) |
Sep 18, 2020 | 256.76 | 260.94 | 255.22 | 258.86 | 2,207,058 | +1.17(+0.45%) |
Sep 17, 2020 | 256.19 | 259.23 | 254.17 | 257.69 | 837,006 | -0.61(-0.24%) |
Sep 16, 2020 | 256.53 | 260.37 | 253.30 | 258.30 | 1,017,994 | +3.40(+1.33%) |
Sep 15, 2020 | 260.51 | 261.95 | 253.63 | 254.90 | 1,276,262 | -5.34(-2.05%) |
Sep 14, 2020 | 253.76 | 263.76 | 253.76 | 260.24 | 1,477,891 | +7.42(+2.93%) |
Sep 11, 2020 | 257.38 | 260.14 | 249.34 | 252.82 | 1,364,140 | -2.75(-1.08%) |
Sep 10, 2020 | 262.67 | 264.58 | 255.33 | 255.57 | 1,118,760 | -6.45(-2.46%) |
Sep 09, 2020 | 262.52 | 263.91 | 259.22 | 262.02 | 1,044,968 | +1.14(+0.44%) |
Sep 08, 2020 | 268.49 | 268.75 | 260.02 | 260.88 | 1,219,892 | -8.80(-3.26%) |
Sep 04, 2020 | 271.64 | 272.67 | 264.10 | 269.68 | 895,806 | -0.76(-0.28%) |
Sep 03, 2020 | 275.17 | 277.64 | 267.70 | 270.44 | 1,277,849 | -2.90(-1.06%) |
Sep 02, 2020 | 268.14 | 274.52 | 267.06 | 273.34 | 1,422,279 | +6.73(+2.52%) |