Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 271.07 | 274.06 | 268.24 | 273.08 | 1,579,013 | +4.95(+1.85%) |
Nov 27, 2020 | 270.03 | 271.92 | 267.24 | 268.13 | 404,981 | +0.63(+0.24%) |
Nov 25, 2020 | 264.05 | 267.63 | 262.39 | 267.50 | 1,073,195 | +4.83(+1.84%) |
Nov 24, 2020 | 262.80 | 263.91 | 259.91 | 262.67 | 1,416,684 | +0.72(+0.27%) |
Nov 23, 2020 | 266.20 | 267.97 | 261.63 | 261.96 | 640,770 | -2.03(-0.77%) |
Nov 20, 2020 | 264.76 | 266.62 | 262.64 | 263.99 | 762,403 | -0.60(-0.23%) |
Nov 19, 2020 | 263.99 | 265.47 | 261.60 | 264.59 | 546,642 | +1.45(+0.55%) |
Nov 18, 2020 | 266.40 | 266.94 | 263.14 | 263.14 | 622,961 | -2.00(-0.75%) |
Nov 17, 2020 | 263.88 | 267.05 | 263.80 | 265.14 | 645,463 | -0.82(-0.31%) |
Nov 16, 2020 | 267.40 | 268.35 | 263.42 | 265.96 | 660,784 | +0.12(+0.05%) |
Nov 13, 2020 | 267.90 | 268.53 | 263.74 | 265.83 | 602,965 | -0.90(-0.34%) |
Nov 12, 2020 | 271.06 | 271.88 | 265.43 | 266.73 | 614,548 | -3.77(-1.40%) |
Nov 11, 2020 | 263.92 | 272.48 | 263.92 | 270.50 | 708,319 | +9.57(+3.67%) |
Nov 10, 2020 | 266.85 | 266.85 | 258.73 | 260.93 | 1,105,930 | -4.94(-1.86%) |
Nov 09, 2020 | 294.05 | 294.05 | 265.08 | 265.87 | 1,550,381 | -14.65(-5.22%) |
Nov 06, 2020 | 280.96 | 282.55 | 276.02 | 280.52 | 505,683 | -0.42(-0.15%) |
Nov 05, 2020 | 280.34 | 283.53 | 277.45 | 280.94 | 695,420 | +5.26(+1.91%) |
Nov 04, 2020 | 263.15 | 278.36 | 263.15 | 275.68 | 927,802 | +15.86(+6.10%) |
Nov 03, 2020 | 260.01 | 264.05 | 259.11 | 259.82 | 733,848 | +3.14(+1.22%) |
Nov 02, 2020 | 257.28 | 263.98 | 254.45 | 256.68 | 954,623 | +2.92(+1.15%) |
Oct 30, 2020 | 252.18 | 259.01 | 250.43 | 253.76 | 1,193,602 | -0.10(-0.04%) |
Oct 29, 2020 | 252.13 | 256.75 | 244.37 | 253.85 | 1,277,706 | +1.10(+0.44%) |
Oct 28, 2020 | 252.37 | 254.54 | 248.98 | 252.75 | 927,244 | -4.18(-1.63%) |
Oct 27, 2020 | 260.71 | 262.86 | 255.98 | 256.93 | 630,008 | -2.71(-1.04%) |
Oct 26, 2020 | 259.92 | 261.50 | 257.08 | 259.65 | 745,289 | -2.78(-1.06%) |
Oct 23, 2020 | 263.87 | 265.23 | 260.80 | 262.43 | 763,860 | -0.81(-0.31%) |
Oct 22, 2020 | 267.49 | 268.61 | 261.77 | 263.24 | 1,003,429 | -4.29(-1.60%) |
Oct 21, 2020 | 274.99 | 277.27 | 267.38 | 267.52 | 496,689 | -7.94(-2.88%) |
Oct 20, 2020 | 275.07 | 278.61 | 272.76 | 275.47 | 493,061 | +0.83(+0.30%) |
Oct 19, 2020 | 279.60 | 282.88 | 273.53 | 274.64 | 652,297 | -4.37(-1.57%) |
Oct 16, 2020 | 281.35 | 285.76 | 278.94 | 279.01 | 528,786 | -1.37(-0.49%) |
Oct 15, 2020 | 278.26 | 280.63 | 274.50 | 280.38 | 635,114 | +0.36(+0.13%) |
Oct 14, 2020 | 283.90 | 285.87 | 279.82 | 280.02 | 496,670 | -3.19(-1.12%) |
Oct 13, 2020 | 283.76 | 286.19 | 280.73 | 283.21 | 399,281 | +0.08(+0.03%) |
Oct 12, 2020 | 286.58 | 286.81 | 282.60 | 283.13 | 516,737 | -1.35(-0.47%) |
Oct 09, 2020 | 283.57 | 284.93 | 282.47 | 284.48 | 398,247 | +2.50(+0.89%) |
Oct 08, 2020 | 279.16 | 283.81 | 279.16 | 281.98 | 356,137 | +3.76(+1.35%) |
Oct 07, 2020 | 278.82 | 281.09 | 277.20 | 278.23 | 479,983 | +0.30(+0.11%) |
Oct 06, 2020 | 286.05 | 286.45 | 276.07 | 277.93 | 704,676 | -6.99(-2.45%) |
Oct 05, 2020 | 285.59 | 287.57 | 281.92 | 284.92 | 345,754 | +1.18(+0.41%) |
Oct 02, 2020 | 279.80 | 286.09 | 277.68 | 283.74 | 470,251 | +0.44(+0.16%) |
Oct 01, 2020 | 283.86 | 287.81 | 280.33 | 283.30 | 678,899 | +3.52(+1.26%) |
Sep 30, 2020 | 276.90 | 282.45 | 276.06 | 279.77 | 704,839 | +3.98(+1.44%) |
Sep 29, 2020 | 275.60 | 278.26 | 273.10 | 275.80 | 391,761 | +0.55(+0.20%) |
Sep 28, 2020 | 273.80 | 276.54 | 272.83 | 275.25 | 576,909 | +4.51(+1.67%) |
Sep 25, 2020 | 264.26 | 271.57 | 263.61 | 270.74 | 533,655 | +4.81(+1.81%) |
Sep 24, 2020 | 263.88 | 269.16 | 263.13 | 265.93 | 488,139 | +1.79(+0.68%) |
Sep 23, 2020 | 269.80 | 271.34 | 263.92 | 264.14 | 448,078 | -5.28(-1.96%) |
Sep 22, 2020 | 270.12 | 272.19 | 264.98 | 269.42 | 538,981 | -0.88(-0.33%) |
Sep 21, 2020 | 267.41 | 270.67 | 265.25 | 270.30 | 950,016 | -0.75(-0.28%) |
Sep 18, 2020 | 271.13 | 274.91 | 268.91 | 271.06 | 895,849 | -1.82(-0.67%) |
Sep 17, 2020 | 273.12 | 275.58 | 269.95 | 272.88 | 513,155 | -3.97(-1.43%) |
Sep 16, 2020 | 277.02 | 279.98 | 275.74 | 276.85 | 646,590 | -0.12(-0.05%) |
Sep 15, 2020 | 279.47 | 282.81 | 276.79 | 276.97 | 706,829 | -1.67(-0.60%) |
Sep 14, 2020 | 279.22 | 282.06 | 276.90 | 278.64 | 667,518 | +3.61(+1.31%) |
Sep 11, 2020 | 274.08 | 277.82 | 272.32 | 275.03 | 630,834 | +1.12(+0.41%) |
Sep 10, 2020 | 277.44 | 280.79 | 272.07 | 273.91 | 698,401 | -4.47(-1.61%) |
Sep 09, 2020 | 274.01 | 280.07 | 272.66 | 278.38 | 665,218 | +9.37(+3.48%) |
Sep 08, 2020 | 268.31 | 272.09 | 264.70 | 269.01 | 1,068,040 | -3.64(-1.33%) |
Sep 04, 2020 | 282.36 | 282.49 | 267.83 | 272.65 | 623,064 | -8.47(-3.01%) |
Sep 03, 2020 | 291.90 | 291.90 | 278.76 | 281.12 | 721,352 | -12.78(-4.35%) |
Sep 02, 2020 | 287.32 | 295.32 | 287.32 | 293.90 | 588,440 | +8.13(+2.84%) |