Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 341.02 | 343.07 | 337.29 | 341.17 | 30,861 | -0.89(-0.26%) |
Nov 27, 2020 | 344.87 | 349.04 | 340.80 | 342.06 | 9,104 | -4.42(-1.28%) |
Nov 25, 2020 | 350.95 | 351.36 | 344.98 | 346.48 | 39,342 | -3.07(-0.88%) |
Nov 24, 2020 | 346.34 | 352.40 | 344.38 | 349.55 | 32,136 | +5.85(+1.70%) |
Nov 23, 2020 | 338.62 | 343.70 | 335.56 | 343.70 | 25,040 | +5.03(+1.48%) |
Nov 20, 2020 | 335.90 | 340.10 | 332.63 | 338.67 | 52,890 | +1.40(+0.42%) |
Nov 19, 2020 | 337.80 | 338.39 | 334.42 | 337.27 | 43,237 | +0.49(+0.15%) |
Nov 18, 2020 | 345.08 | 345.08 | 336.78 | 336.78 | 29,030 | -7.47(-2.17%) |
Nov 17, 2020 | 351.22 | 351.22 | 342.17 | 344.25 | 33,388 | -10.83(-3.05%) |
Nov 16, 2020 | 351.35 | 357.04 | 348.55 | 355.08 | 25,605 | +8.88(+2.56%) |
Nov 13, 2020 | 338.63 | 349.66 | 338.63 | 346.20 | 28,504 | +7.65(+2.26%) |
Nov 12, 2020 | 349.70 | 349.70 | 334.85 | 338.55 | 23,837 | -10.60(-3.04%) |
Nov 11, 2020 | 356.33 | 356.33 | 346.24 | 349.15 | 64,600 | -7.25(-2.04%) |
Nov 10, 2020 | 352.77 | 359.05 | 350.89 | 356.41 | 38,592 | +5.75(+1.64%) |
Nov 09, 2020 | 355.53 | 356.36 | 348.32 | 350.66 | 33,138 | +17.36(+5.21%) |
Nov 06, 2020 | 338.77 | 341.02 | 333.15 | 333.30 | 16,040 | -3.95(-1.17%) |
Nov 05, 2020 | 332.42 | 337.92 | 331.50 | 337.24 | 22,248 | +8.71(+2.65%) |
Nov 04, 2020 | 334.45 | 336.31 | 328.12 | 328.53 | 19,119 | -5.70(-1.71%) |
Nov 03, 2020 | 336.52 | 336.67 | 332.54 | 334.24 | 32,341 | -0.28(-0.08%) |
Nov 02, 2020 | 332.40 | 337.87 | 329.10 | 334.51 | 28,343 | +4.48(+1.36%) |
Oct 30, 2020 | 325.12 | 332.94 | 323.30 | 330.03 | 44,111 | +4.98(+1.53%) |
Oct 29, 2020 | 307.00 | 327.74 | 307.00 | 325.05 | 37,233 | +18.31(+5.97%) |
Oct 28, 2020 | 312.54 | 314.71 | 306.74 | 306.74 | 51,822 | -10.19(-3.21%) |
Oct 27, 2020 | 322.66 | 326.55 | 316.41 | 316.93 | 31,328 | -7.94(-2.45%) |
Oct 26, 2020 | 331.20 | 331.20 | 321.55 | 324.87 | 20,043 | -7.74(-2.33%) |
Oct 23, 2020 | 333.49 | 336.04 | 331.97 | 332.61 | 28,179 | +1.25(+0.38%) |
Oct 22, 2020 | 327.12 | 333.95 | 326.45 | 331.36 | 24,931 | +3.61(+1.10%) |
Oct 21, 2020 | 329.61 | 331.77 | 327.20 | 327.75 | 27,791 | -2.34(-0.71%) |
Oct 20, 2020 | 333.86 | 334.15 | 329.24 | 330.09 | 13,901 | -1.51(-0.46%) |
Oct 19, 2020 | 340.61 | 340.61 | 329.35 | 331.61 | 25,764 | -7.68(-2.26%) |
Oct 16, 2020 | 335.47 | 340.44 | 334.68 | 339.28 | 33,056 | +6.26(+1.88%) |
Oct 15, 2020 | 331.25 | 335.63 | 329.98 | 333.03 | 26,820 | -0.06(-0.02%) |
Oct 14, 2020 | 328.62 | 335.70 | 325.96 | 333.09 | 32,970 | +3.55(+1.08%) |
Oct 13, 2020 | 330.41 | 331.36 | 325.64 | 329.54 | 34,132 | +0.98(+0.30%) |
Oct 12, 2020 | 327.33 | 330.97 | 324.81 | 328.56 | 69,459 | +2.70(+0.83%) |
Oct 09, 2020 | 326.66 | 326.66 | 323.35 | 325.86 | 16,907 | +1.81(+0.56%) |
Oct 08, 2020 | 327.43 | 329.88 | 323.37 | 324.05 | 28,322 | -0.94(-0.29%) |
Oct 07, 2020 | 324.77 | 329.12 | 322.07 | 324.99 | 57,105 | +1.23(+0.38%) |
Oct 06, 2020 | 326.20 | 330.29 | 318.65 | 323.76 | 34,173 | -2.28(-0.70%) |
Oct 05, 2020 | 318.51 | 326.11 | 318.51 | 326.04 | 31,445 | +7.63(+2.40%) |
Oct 02, 2020 | 311.57 | 321.24 | 311.57 | 318.41 | 23,518 | +3.29(+1.05%) |
Oct 01, 2020 | 315.41 | 319.28 | 309.44 | 315.12 | 35,824 | -0.73(-0.23%) |
Sep 30, 2020 | 317.34 | 319.29 | 311.74 | 315.85 | 46,452 | +0.31(+0.10%) |
Sep 29, 2020 | 319.44 | 320.79 | 315.22 | 315.53 | 20,579 | -3.46(-1.08%) |
Sep 28, 2020 | 322.57 | 326.20 | 317.41 | 318.99 | 27,841 | -0.92(-0.29%) |
Sep 25, 2020 | 317.08 | 320.65 | 315.57 | 319.92 | 23,627 | +0.72(+0.23%) |
Sep 24, 2020 | 317.15 | 322.35 | 315.75 | 319.20 | 35,477 | +1.53(+0.48%) |
Sep 23, 2020 | 322.96 | 323.94 | 317.59 | 317.67 | 77,699 | -6.17(-1.91%) |
Sep 22, 2020 | 324.73 | 330.72 | 322.92 | 323.84 | 52,726 | +0.63(+0.19%) |
Sep 21, 2020 | 323.81 | 324.80 | 315.60 | 323.21 | 56,906 | -4.34(-1.32%) |
Sep 18, 2020 | 339.91 | 339.91 | 327.50 | 327.55 | 75,758 | -10.40(-3.08%) |
Sep 17, 2020 | 334.12 | 338.49 | 330.66 | 337.94 | 41,612 | +3.89(+1.17%) |
Sep 16, 2020 | 338.37 | 339.85 | 332.93 | 334.05 | 47,764 | -4.97(-1.47%) |
Sep 15, 2020 | 339.83 | 339.83 | 336.00 | 339.02 | 28,977 | -0.80(-0.24%) |
Sep 14, 2020 | 338.77 | 341.48 | 335.99 | 339.83 | 21,770 | +3.66(+1.09%) |
Sep 11, 2020 | 337.83 | 337.83 | 333.32 | 336.16 | 28,544 | +0.12(+0.04%) |
Sep 10, 2020 | 334.61 | 337.08 | 332.19 | 336.05 | 38,425 | -1.34(-0.40%) |
Sep 09, 2020 | 335.58 | 339.10 | 333.59 | 337.38 | 36,682 | +2.12(+0.63%) |
Sep 08, 2020 | 343.66 | 343.66 | 334.20 | 335.26 | 58,964 | -10.10(-2.92%) |
Sep 04, 2020 | 343.35 | 346.62 | 342.37 | 345.36 | 40,528 | +4.17(+1.22%) |
Sep 03, 2020 | 345.87 | 345.87 | 337.32 | 341.19 | 69,835 | -4.38(-1.27%) |
Sep 02, 2020 | 339.62 | 345.90 | 339.62 | 345.57 | 40,670 | +7.47(+2.21%) |