Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 345.49 | 345.69 | 342.00 | 344.67 | 4,301,920 | -1.57(-0.45%) |
Nov 27, 2020 | 346.44 | 346.76 | 345.29 | 346.25 | 1,427,788 | +0.94(+0.27%) |
Nov 25, 2020 | 345.69 | 345.77 | 344.18 | 345.31 | 4,033,436 | -0.49(-0.14%) |
Nov 24, 2020 | 342.96 | 346.36 | 342.09 | 345.80 | 3,949,076 | +5.45(+1.60%) |
Nov 23, 2020 | 340.24 | 341.57 | 337.89 | 340.35 | 2,859,223 | +2.03(+0.60%) |
Nov 20, 2020 | 340.37 | 340.61 | 338.23 | 338.32 | 2,843,771 | -2.29(-0.67%) |
Nov 19, 2020 | 338.53 | 341.05 | 337.24 | 340.61 | 3,474,048 | +1.38(+0.41%) |
Nov 18, 2020 | 343.62 | 344.20 | 339.18 | 339.24 | 3,348,454 | -3.80(-1.11%) |
Nov 17, 2020 | 342.73 | 344.60 | 341.23 | 343.04 | 2,795,273 | -2.09(-0.60%) |
Nov 16, 2020 | 343.74 | 345.19 | 342.40 | 345.13 | 3,510,833 | +4.23(+1.24%) |
Nov 13, 2020 | 338.22 | 341.70 | 337.72 | 340.89 | 2,830,700 | +4.57(+1.36%) |
Nov 12, 2020 | 338.53 | 339.33 | 334.44 | 336.32 | 3,992,708 | -3.24(-0.95%) |
Nov 11, 2020 | 339.30 | 340.44 | 338.13 | 339.56 | 2,616,073 | +2.43(+0.72%) |
Nov 10, 2020 | 336.56 | 338.12 | 333.81 | 337.13 | 5,449,300 | -0.44(-0.13%) |
Nov 09, 2020 | 346.54 | 346.92 | 337.10 | 337.56 | 9,594,344 | +4.16(+1.25%) |
Nov 06, 2020 | 333.14 | 334.65 | 331.04 | 333.40 | 3,027,185 | -0.03(-0.01%) |
Nov 05, 2020 | 332.55 | 335.31 | 332.16 | 333.43 | 7,267,247 | +6.39(+1.96%) |
Nov 04, 2020 | 324.51 | 331.27 | 323.25 | 327.04 | 6,849,126 | +7.07(+2.21%) |
Nov 03, 2020 | 317.67 | 322.01 | 317.19 | 319.97 | 6,889,005 | +5.27(+1.68%) |
Nov 02, 2020 | 314.37 | 316.41 | 311.52 | 314.69 | 4,905,587 | +3.89(+1.25%) |
Oct 30, 2020 | 312.51 | 313.84 | 307.10 | 310.80 | 6,992,948 | -3.35(-1.07%) |
Oct 29, 2020 | 311.26 | 317.37 | 309.51 | 314.15 | 5,441,152 | +3.10(+1.00%) |
Oct 28, 2020 | 316.13 | 316.86 | 310.50 | 311.05 | 7,478,118 | -10.96(-3.40%) |
Oct 27, 2020 | 323.43 | 323.78 | 321.75 | 322.01 | 4,455,599 | -1.10(-0.34%) |
Oct 26, 2020 | 325.70 | 326.52 | 319.52 | 323.11 | 4,559,490 | -6.04(-1.84%) |
Oct 23, 2020 | 329.34 | 329.37 | 326.68 | 329.15 | 1,894,020 | +1.04(+0.32%) |
Oct 22, 2020 | 326.53 | 328.67 | 324.33 | 328.11 | 2,593,971 | +1.86(+0.57%) |
Oct 21, 2020 | 326.84 | 328.99 | 325.99 | 326.25 | 3,869,944 | -0.63(-0.19%) |
Oct 20, 2020 | 326.98 | 330.23 | 326.24 | 326.88 | 2,967,726 | +1.28(+0.39%) |
Oct 19, 2020 | 331.92 | 332.53 | 324.73 | 325.60 | 3,130,175 | -4.96(-1.50%) |
Oct 16, 2020 | 332.29 | 333.90 | 330.46 | 330.56 | 2,917,769 | -0.29(-0.09%) |
Oct 15, 2020 | 327.21 | 331.31 | 326.64 | 330.86 | 3,183,500 | -0.41(-0.12%) |
Oct 14, 2020 | 333.88 | 334.96 | 330.49 | 331.27 | 2,501,435 | -2.09(-0.63%) |
Oct 13, 2020 | 335.36 | 335.45 | 332.35 | 333.35 | 2,808,548 | -2.18(-0.65%) |
Oct 12, 2020 | 332.77 | 337.01 | 332.30 | 335.54 | 2,425,476 | +5.39(+1.63%) |
Oct 09, 2020 | 328.99 | 330.65 | 328.32 | 330.15 | 3,559,720 | +2.88(+0.88%) |
Oct 08, 2020 | 326.41 | 327.32 | 325.45 | 327.27 | 4,385,735 | +2.92(+0.90%) |
Oct 07, 2020 | 321.87 | 325.20 | 321.87 | 324.35 | 3,289,323 | +5.54(+1.74%) |
Oct 06, 2020 | 323.62 | 325.73 | 318.34 | 318.81 | 4,143,408 | -4.59(-1.42%) |
Oct 05, 2020 | 319.90 | 323.61 | 319.89 | 323.40 | 3,378,882 | +5.55(+1.75%) |
Oct 02, 2020 | 315.74 | 319.79 | 315.32 | 317.85 | 4,313,934 | -3.03(-0.94%) |
Oct 01, 2020 | 321.44 | 322.42 | 318.92 | 320.88 | 3,564,284 | +2.07(+0.65%) |
Sep 30, 2020 | 317.18 | 322.05 | 316.95 | 318.81 | 5,006,991 | +2.42(+0.76%) |
Sep 29, 2020 | 318.00 | 318.65 | 315.70 | 316.39 | 2,677,334 | -1.75(-0.55%) |
Sep 28, 2020 | 317.20 | 318.85 | 316.20 | 318.15 | 3,589,901 | +5.20(+1.66%) |
Sep 25, 2020 | 307.12 | 313.74 | 306.18 | 312.95 | 4,404,693 | +5.01(+1.63%) |
Sep 24, 2020 | 305.77 | 311.07 | 304.45 | 307.94 | 4,461,006 | +0.81(+0.26%) |
Sep 23, 2020 | 315.04 | 315.32 | 306.63 | 307.13 | 4,598,045 | -7.32(-2.33%) |
Sep 22, 2020 | 312.81 | 315.02 | 310.23 | 314.45 | 3,031,863 | +3.15(+1.01%) |
Sep 21, 2020 | 310.15 | 311.40 | 306.31 | 311.30 | 6,539,885 | -3.50(-1.11%) |
Sep 18, 2020 | 319.36 | 319.40 | 312.25 | 314.80 | 3,393,338 | -3.73(-1.17%) |
Sep 17, 2020 | 316.31 | 320.15 | 315.74 | 318.53 | 3,279,306 | -2.76(-0.86%) |
Sep 16, 2020 | 323.88 | 325.31 | 321.04 | 321.29 | 2,596,293 | -1.29(-0.40%) |
Sep 15, 2020 | 323.47 | 324.32 | 321.48 | 322.57 | 2,702,772 | +1.63(+0.51%) |
Sep 14, 2020 | 320.01 | 322.66 | 319.50 | 320.94 | 2,997,181 | +4.21(+1.33%) |
Sep 11, 2020 | 318.37 | 319.45 | 313.87 | 316.73 | 3,695,653 | +0.15(+0.05%) |
Sep 10, 2020 | 324.17 | 324.78 | 315.62 | 316.57 | 5,356,125 | -5.63(-1.75%) |
Sep 09, 2020 | 320.13 | 324.76 | 319.18 | 322.20 | 5,693,792 | +6.19(+1.96%) |
Sep 08, 2020 | 319.25 | 320.52 | 315.64 | 316.02 | 5,293,996 | -8.83(-2.72%) |
Sep 04, 2020 | 328.27 | 329.86 | 317.56 | 324.85 | 5,675,048 | -2.68(-0.82%) |
Sep 03, 2020 | 337.50 | 337.98 | 324.88 | 327.53 | 8,224,627 | -11.73(-3.46%) |
Sep 02, 2020 | 336.37 | 340.22 | 335.19 | 339.26 | 3,807,905 | +4.89(+1.46%) |