Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 347.17 | 351.01 | 342.78 | 350.60 | 642,597 | +4.01(+1.16%) |
Nov 27, 2020 | 344.68 | 348.62 | 344.68 | 346.59 | 589,255 | +4.08(+1.19%) |
Nov 25, 2020 | 343.77 | 345.15 | 341.10 | 342.51 | 334,977 | -0.76(-0.22%) |
Nov 24, 2020 | 343.86 | 343.88 | 337.98 | 343.27 | 629,464 | +1.86(+0.55%) |
Nov 23, 2020 | 338.11 | 342.60 | 337.02 | 341.40 | 476,842 | +4.80(+1.43%) |
Nov 20, 2020 | 338.30 | 341.16 | 336.21 | 336.61 | 471,713 | -1.58(-0.47%) |
Nov 19, 2020 | 332.07 | 338.51 | 330.55 | 338.19 | 363,393 | +4.92(+1.48%) |
Nov 18, 2020 | 336.36 | 338.67 | 333.05 | 333.26 | 468,261 | -2.50(-0.74%) |
Nov 17, 2020 | 337.36 | 337.45 | 333.27 | 335.76 | 471,769 | -2.79(-0.82%) |
Nov 16, 2020 | 333.04 | 338.56 | 332.13 | 338.56 | 500,942 | +8.22(+2.49%) |
Nov 13, 2020 | 330.22 | 333.09 | 327.98 | 330.34 | 368,310 | +4.00(+1.23%) |
Nov 12, 2020 | 330.94 | 331.72 | 324.60 | 326.34 | 414,027 | -4.08(-1.23%) |
Nov 11, 2020 | 323.85 | 331.00 | 323.82 | 330.42 | 574,185 | +11.49(+3.60%) |
Nov 10, 2020 | 325.84 | 327.24 | 318.10 | 318.92 | 640,667 | -9.86(-3.00%) |
Nov 09, 2020 | 340.04 | 342.81 | 328.77 | 328.79 | 660,794 | -3.88(-1.17%) |
Nov 06, 2020 | 326.55 | 333.88 | 325.49 | 332.67 | 693,381 | +5.34(+1.63%) |
Nov 05, 2020 | 322.31 | 328.14 | 322.01 | 327.32 | 964,859 | +14.07(+4.49%) |
Nov 04, 2020 | 309.13 | 314.88 | 305.44 | 313.25 | 1,039,127 | +10.58(+3.50%) |
Nov 03, 2020 | 299.69 | 305.24 | 299.63 | 302.67 | 459,671 | +5.60(+1.89%) |
Nov 02, 2020 | 298.79 | 300.15 | 294.52 | 297.07 | 500,933 | +1.06(+0.36%) |
Oct 30, 2020 | 296.85 | 298.79 | 292.10 | 296.02 | 459,846 | -4.00(-1.33%) |
Oct 29, 2020 | 292.64 | 303.15 | 292.24 | 300.02 | 517,876 | +7.42(+2.54%) |
Oct 28, 2020 | 297.73 | 297.73 | 292.11 | 292.60 | 509,435 | -9.90(-3.27%) |
Oct 27, 2020 | 305.79 | 306.54 | 301.45 | 302.50 | 306,204 | -1.19(-0.39%) |
Oct 26, 2020 | 307.76 | 308.87 | 299.72 | 303.69 | 574,900 | -6.73(-2.17%) |
Oct 23, 2020 | 310.32 | 310.42 | 307.48 | 310.42 | 270,273 | -1.10(-0.35%) |
Oct 22, 2020 | 311.77 | 313.13 | 307.73 | 311.51 | 313,549 | +0.13(+0.04%) |
Oct 21, 2020 | 314.23 | 314.86 | 311.13 | 311.38 | 366,642 | -2.10(-0.67%) |
Oct 20, 2020 | 315.42 | 316.27 | 312.75 | 313.49 | 361,885 | -0.51(-0.16%) |
Oct 19, 2020 | 318.18 | 320.06 | 312.80 | 314.00 | 415,426 | -1.59(-0.50%) |
Oct 16, 2020 | 319.29 | 319.87 | 315.34 | 315.59 | 297,826 | -1.51(-0.48%) |
Oct 15, 2020 | 312.02 | 317.72 | 311.38 | 317.10 | 415,243 | -0.85(-0.27%) |
Oct 14, 2020 | 320.57 | 321.55 | 316.14 | 317.95 | 537,631 | -1.29(-0.40%) |
Oct 13, 2020 | 320.36 | 321.97 | 317.80 | 319.24 | 790,748 | -0.57(-0.18%) |
Oct 12, 2020 | 319.30 | 321.45 | 317.71 | 319.81 | 547,663 | +4.68(+1.49%) |
Oct 09, 2020 | 314.17 | 316.02 | 312.97 | 315.13 | 676,663 | +5.45(+1.76%) |
Oct 08, 2020 | 308.70 | 310.32 | 307.73 | 309.69 | 335,600 | +3.79(+1.24%) |
Oct 07, 2020 | 304.43 | 306.84 | 304.38 | 305.90 | 429,690 | +5.75(+1.91%) |
Oct 06, 2020 | 301.83 | 307.38 | 298.92 | 300.15 | 649,677 | -1.43(-0.48%) |
Oct 05, 2020 | 295.12 | 301.86 | 294.72 | 301.59 | 529,580 | +9.14(+3.12%) |
Oct 02, 2020 | 293.70 | 298.55 | 292.04 | 292.45 | 690,801 | -9.04(-3.00%) |
Oct 01, 2020 | 299.19 | 302.06 | 297.81 | 301.49 | 703,649 | +6.32(+2.14%) |
Sep 30, 2020 | 294.48 | 298.08 | 293.45 | 295.17 | 668,252 | +0.50(+0.17%) |
Sep 29, 2020 | 294.23 | 297.43 | 293.79 | 294.67 | 659,593 | +0.69(+0.23%) |
Sep 28, 2020 | 290.16 | 294.27 | 288.28 | 293.98 | 631,361 | +7.88(+2.75%) |
Sep 25, 2020 | 282.72 | 287.00 | 278.49 | 286.10 | 555,303 | +3.88(+1.37%) |
Sep 24, 2020 | 277.55 | 286.15 | 277.34 | 282.23 | 808,574 | +2.36(+0.84%) |
Sep 23, 2020 | 286.55 | 288.09 | 278.83 | 279.86 | 651,617 | -6.61(-2.31%) |
Sep 22, 2020 | 285.36 | 286.87 | 280.39 | 286.47 | 378,426 | +2.92(+1.03%) |
Sep 21, 2020 | 278.71 | 283.55 | 276.31 | 283.55 | 803,655 | -0.51(-0.18%) |
Sep 18, 2020 | 289.90 | 290.63 | 280.36 | 284.06 | 417,906 | -4.52(-1.57%) |
Sep 17, 2020 | 281.36 | 289.04 | 280.38 | 288.58 | 591,965 | -0.14(-0.05%) |
Sep 16, 2020 | 293.55 | 293.90 | 288.28 | 288.72 | 420,268 | -2.73(-0.94%) |
Sep 15, 2020 | 290.43 | 293.46 | 289.93 | 291.45 | 434,523 | +4.94(+1.73%) |
Sep 14, 2020 | 286.52 | 288.31 | 284.31 | 286.51 | 398,990 | +5.62(+2.00%) |
Sep 11, 2020 | 282.93 | 285.85 | 277.83 | 280.89 | 526,240 | -0.08(-0.03%) |
Sep 10, 2020 | 288.68 | 289.53 | 279.32 | 280.97 | 660,886 | -3.86(-1.36%) |
Sep 09, 2020 | 284.31 | 287.21 | 280.57 | 284.83 | 661,098 | +7.55(+2.72%) |
Sep 08, 2020 | 280.43 | 285.57 | 276.88 | 277.28 | 1,047,598 | -13.60(-4.67%) |
Sep 04, 2020 | 291.97 | 295.89 | 280.50 | 290.88 | 1,196,962 | -3.05(-1.04%) |
Sep 03, 2020 | 306.29 | 306.97 | 291.88 | 293.93 | 1,350,938 | -17.36(-5.58%) |
Sep 02, 2020 | 307.29 | 313.08 | 304.35 | 311.29 | 1,025,460 | +8.77(+2.90%) |