Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 520.00 | 520.78 | 507.60 | 516.03 | 1,707,526 | +1.98(+0.39%) |
Nov 27, 2020 | 513.42 | 518.92 | 509.20 | 514.05 | 498,100 | +5.74(+1.13%) |
Nov 25, 2020 | 507.18 | 515.47 | 507.18 | 508.31 | 712,000 | +2.21(+0.44%) |
Nov 24, 2020 | 521.61 | 528.44 | 505.80 | 506.10 | 1,270,322 | -17.51(-3.34%) |
Nov 23, 2020 | 538.86 | 538.86 | 516.80 | 523.61 | 1,764,412 | +4.87(+0.94%) |
Nov 20, 2020 | 513.96 | 521.27 | 509.34 | 518.74 | 1,045,400 | +4.03(+0.78%) |
Nov 19, 2020 | 519.19 | 525.69 | 514.42 | 514.71 | 946,296 | -4.33(-0.83%) |
Nov 18, 2020 | 543.00 | 543.00 | 518.19 | 519.04 | 1,240,435 | -19.11(-3.55%) |
Nov 17, 2020 | 556.38 | 556.60 | 536.05 | 538.15 | 1,050,798 | -21.14(-3.78%) |
Nov 16, 2020 | 557.45 | 566.79 | 556.00 | 559.29 | 542,077 | -7.14(-1.26%) |
Nov 13, 2020 | 560.22 | 567.70 | 556.80 | 566.43 | 566,000 | +9.65(+1.73%) |
Nov 12, 2020 | 568.92 | 570.99 | 554.84 | 556.78 | 548,498 | -10.95(-1.93%) |
Nov 11, 2020 | 564.85 | 573.66 | 560.00 | 567.73 | 670,987 | +8.51(+1.52%) |
Nov 10, 2020 | 560.00 | 565.99 | 546.93 | 559.22 | 839,194 | -8.33(-1.47%) |
Nov 09, 2020 | 551.61 | 573.16 | 540.31 | 567.55 | 1,321,132 | -10.48(-1.81%) |
Nov 06, 2020 | 589.04 | 589.04 | 572.72 | 578.03 | 748,700 | -10.78(-1.83%) |
Nov 05, 2020 | 595.00 | 596.80 | 578.95 | 588.81 | 943,810 | +1.67(+0.28%) |
Nov 04, 2020 | 578.09 | 593.96 | 575.95 | 587.14 | 1,194,213 | +29.95(+5.38%) |
Nov 03, 2020 | 551.89 | 561.24 | 550.00 | 557.19 | 490,358 | +8.61(+1.57%) |
Nov 02, 2020 | 545.06 | 557.41 | 539.17 | 548.58 | 835,321 | +5.02(+0.92%) |
Oct 30, 2020 | 545.12 | 556.58 | 533.23 | 543.56 | 1,165,500 | -12.23(-2.20%) |
Oct 29, 2020 | 576.00 | 576.00 | 555.54 | 555.79 | 904,403 | -11.25(-1.98%) |
Oct 28, 2020 | 576.69 | 578.97 | 563.87 | 567.04 | 591,766 | -15.48(-2.66%) |
Oct 27, 2020 | 584.98 | 590.97 | 579.04 | 582.52 | 525,985 | -3.22(-0.55%) |
Oct 26, 2020 | 574.66 | 587.62 | 574.66 | 585.74 | 533,385 | +5.93(+1.02%) |
Oct 23, 2020 | 580.29 | 582.72 | 575.12 | 579.81 | 565,900 | +4.08(+0.71%) |
Oct 22, 2020 | 566.04 | 577.05 | 566.04 | 575.73 | 467,558 | +3.33(+0.58%) |
Oct 21, 2020 | 577.53 | 581.68 | 567.02 | 572.40 | 493,910 | -4.23(-0.73%) |
Oct 20, 2020 | 582.00 | 586.49 | 573.14 | 576.63 | 637,644 | -6.51(-1.12%) |
Oct 19, 2020 | 600.00 | 601.09 | 579.00 | 583.14 | 777,727 | -16.60(-2.77%) |
Oct 16, 2020 | 590.00 | 605.43 | 585.67 | 599.74 | 1,169,000 | +14.56(+2.49%) |
Oct 15, 2020 | 598.02 | 605.12 | 580.74 | 585.18 | 1,048,696 | -15.64(-2.60%) |
Oct 14, 2020 | 609.18 | 610.92 | 596.75 | 600.82 | 952,512 | -7.16(-1.18%) |
Oct 13, 2020 | 601.60 | 616.31 | 600.18 | 607.98 | 1,243,505 | +6.43(+1.07%) |
Oct 12, 2020 | 602.25 | 605.39 | 590.85 | 601.55 | 1,002,935 | -0.52(-0.09%) |
Oct 09, 2020 | 601.00 | 604.44 | 593.50 | 602.07 | 1,190,100 | +2.19(+0.37%) |
Oct 08, 2020 | 614.65 | 615.00 | 598.10 | 599.88 | 2,343,231 | +8.19(+1.38%) |
Oct 07, 2020 | 588.49 | 593.88 | 581.65 | 591.69 | 912,311 | +10.05(+1.73%) |
Oct 06, 2020 | 605.32 | 610.38 | 579.02 | 581.64 | 1,724,389 | -23.44(-3.87%) |
Oct 05, 2020 | 598.90 | 619.97 | 591.15 | 605.08 | 4,839,023 | +40.28(+7.13%) |
Oct 02, 2020 | 562.00 | 576.00 | 554.04 | 564.80 | 1,235,100 | -3.34(-0.59%) |
Oct 01, 2020 | 562.50 | 568.38 | 552.27 | 568.14 | 1,092,710 | +8.36(+1.49%) |
Sep 30, 2020 | 589.77 | 589.77 | 554.00 | 559.78 | 2,158,960 | -13.83(-2.41%) |
Sep 29, 2020 | 573.20 | 576.00 | 567.92 | 573.61 | 490,278 | +1.69(+0.30%) |
Sep 28, 2020 | 572.83 | 574.61 | 559.06 | 571.92 | 636,988 | -2.14(-0.37%) |
Sep 25, 2020 | 555.40 | 575.91 | 551.00 | 574.06 | 643,600 | +16.60(+2.98%) |
Sep 24, 2020 | 561.00 | 564.99 | 554.70 | 557.46 | 457,911 | -7.73(-1.37%) |
Sep 23, 2020 | 572.37 | 578.16 | 562.49 | 565.19 | 535,656 | -6.32(-1.11%) |
Sep 22, 2020 | 552.36 | 573.45 | 552.36 | 571.51 | 580,521 | +15.81(+2.85%) |
Sep 21, 2020 | 551.14 | 556.46 | 542.16 | 555.70 | 682,550 | +0.46(+0.08%) |
Sep 18, 2020 | 567.48 | 567.84 | 544.96 | 555.24 | 1,977,100 | -9.76(-1.73%) |
Sep 17, 2020 | 557.19 | 569.37 | 557.19 | 565.00 | 686,466 | -4.15(-0.73%) |
Sep 16, 2020 | 584.12 | 586.44 | 568.00 | 569.15 | 804,407 | -10.75(-1.85%) |
Sep 15, 2020 | 569.17 | 582.86 | 567.59 | 579.90 | 612,564 | +15.70(+2.78%) |
Sep 14, 2020 | 554.41 | 566.51 | 550.65 | 564.20 | 762,188 | +19.45(+3.57%) |
Sep 11, 2020 | 551.79 | 561.33 | 540.00 | 544.75 | 814,100 | -5.35(-0.97%) |
Sep 10, 2020 | 566.64 | 572.80 | 548.24 | 550.10 | 879,112 | -21.05(-3.69%) |
Sep 09, 2020 | 565.00 | 575.08 | 564.96 | 571.15 | 620,474 | +9.26(+1.65%) |
Sep 08, 2020 | 577.78 | 578.99 | 560.78 | 561.89 | 688,633 | -18.47(-3.18%) |
Sep 04, 2020 | 575.00 | 584.00 | 564.50 | 580.36 | 715,400 | +2.96(+0.51%) |
Sep 03, 2020 | 610.40 | 610.42 | 575.10 | 577.40 | 840,580 | -32.75(-5.37%) |
Sep 02, 2020 | 591.30 | 610.99 | 591.30 | 610.15 | 878,061 | +17.47(+2.95%) |