Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 453.43 | 462.88 | 451.38 | 461.28 | 2,577,526 | +11.49(+2.55%) |
Nov 27, 2020 | 449.87 | 450.98 | 438.48 | 449.79 | 906,814 | +4.91(+1.10%) |
Nov 25, 2020 | 434.99 | 446.11 | 434.69 | 444.88 | 2,671,454 | +8.82(+2.02%) |
Nov 24, 2020 | 440.76 | 441.98 | 432.30 | 436.06 | 2,855,206 | -6.42(-1.45%) |
Nov 23, 2020 | 450.88 | 452.29 | 438.25 | 442.48 | 2,269,309 | -4.97(-1.11%) |
Nov 20, 2020 | 449.18 | 453.64 | 446.17 | 447.45 | 1,883,787 | -2.04(-0.45%) |
Nov 19, 2020 | 455.28 | 456.04 | 446.47 | 449.50 | 2,109,327 | -1.07(-0.24%) |
Nov 18, 2020 | 476.09 | 477.61 | 448.15 | 450.57 | 3,555,517 | -24.62(-5.18%) |
Nov 17, 2020 | 475.29 | 480.08 | 473.33 | 475.19 | 1,558,981 | -1.97(-0.41%) |
Nov 16, 2020 | 491.79 | 491.79 | 476.31 | 477.16 | 1,750,571 | -7.54(-1.56%) |
Nov 13, 2020 | 489.07 | 490.43 | 482.21 | 484.70 | 1,170,210 | +2.01(+0.42%) |
Nov 12, 2020 | 481.14 | 494.07 | 479.05 | 482.69 | 1,475,567 | +2.54(+0.53%) |
Nov 11, 2020 | 468.30 | 484.66 | 465.34 | 480.15 | 1,933,177 | +15.29(+3.29%) |
Nov 10, 2020 | 476.55 | 480.13 | 458.32 | 464.86 | 3,403,455 | -16.27(-3.38%) |
Nov 09, 2020 | 517.63 | 518.84 | 480.46 | 481.13 | 4,224,942 | -42.33(-8.09%) |
Nov 06, 2020 | 514.45 | 528.33 | 510.41 | 523.46 | 1,378,064 | +12.80(+2.51%) |
Nov 05, 2020 | 520.82 | 525.65 | 507.68 | 510.66 | 1,535,965 | +3.76(+0.74%) |
Nov 04, 2020 | 496.02 | 513.88 | 495.25 | 506.90 | 2,318,586 | +19.31(+3.96%) |
Nov 03, 2020 | 487.11 | 497.74 | 485.00 | 487.59 | 1,724,048 | +10.86(+2.28%) |
Nov 02, 2020 | 474.99 | 485.43 | 473.75 | 476.73 | 1,669,304 | +7.37(+1.57%) |
Oct 30, 2020 | 465.33 | 471.69 | 461.80 | 469.36 | 1,261,839 | +1.23(+0.26%) |
Oct 29, 2020 | 475.83 | 476.15 | 467.36 | 468.13 | 1,340,785 | -4.79(-1.01%) |
Oct 28, 2020 | 478.51 | 482.36 | 471.94 | 472.92 | 1,686,687 | -12.49(-2.57%) |
Oct 27, 2020 | 481.14 | 486.81 | 480.24 | 485.41 | 1,342,781 | +6.81(+1.42%) |
Oct 26, 2020 | 471.29 | 478.78 | 471.22 | 478.59 | 1,321,391 | +2.24(+0.47%) |
Oct 23, 2020 | 477.17 | 479.86 | 469.72 | 476.35 | 1,173,738 | -1.80(-0.38%) |
Oct 22, 2020 | 467.94 | 481.14 | 466.37 | 478.15 | 1,466,293 | +13.12(+2.82%) |
Oct 21, 2020 | 471.22 | 475.18 | 458.74 | 465.03 | 2,230,526 | +3.47(+0.75%) |
Oct 20, 2020 | 457.60 | 466.64 | 457.50 | 461.56 | 1,090,751 | +3.94(+0.86%) |
Oct 19, 2020 | 465.14 | 467.51 | 455.14 | 457.62 | 1,258,857 | -7.24(-1.56%) |
Oct 16, 2020 | 464.48 | 470.07 | 463.78 | 464.86 | 1,078,783 | +4.00(+0.87%) |
Oct 15, 2020 | 458.29 | 462.29 | 454.72 | 460.86 | 944,130 | -2.43(-0.52%) |
Oct 14, 2020 | 463.29 | 468.68 | 460.60 | 463.29 | 859,004 | -0.52(-0.11%) |
Oct 13, 2020 | 463.18 | 467.12 | 462.30 | 463.81 | 923,797 | +0.80(+0.17%) |
Oct 12, 2020 | 462.07 | 467.57 | 458.83 | 463.01 | 934,591 | +2.00(+0.43%) |
Oct 09, 2020 | 453.75 | 461.70 | 451.67 | 461.00 | 1,074,549 | +11.07(+2.46%) |
Oct 08, 2020 | 451.14 | 451.14 | 443.61 | 449.93 | 838,067 | +1.17(+0.26%) |
Oct 07, 2020 | 444.33 | 452.33 | 444.33 | 448.76 | 1,021,046 | +6.42(+1.45%) |
Oct 06, 2020 | 448.26 | 448.40 | 441.73 | 442.34 | 1,207,674 | -4.74(-1.06%) |
Oct 05, 2020 | 436.50 | 448.16 | 436.50 | 447.08 | 1,158,356 | +15.49(+3.59%) |
Oct 02, 2020 | 430.75 | 438.29 | 429.56 | 431.60 | 956,610 | -3.12(-0.72%) |
Oct 01, 2020 | 442.42 | 449.08 | 432.64 | 434.71 | 1,463,926 | -3.29(-0.75%) |
Sep 30, 2020 | 433.13 | 441.26 | 431.61 | 438.01 | 1,528,533 | +7.12(+1.65%) |
Sep 29, 2020 | 427.34 | 432.83 | 426.58 | 430.88 | 919,262 | +5.90(+1.39%) |
Sep 28, 2020 | 423.12 | 427.69 | 420.67 | 424.98 | 1,119,600 | +6.05(+1.44%) |
Sep 25, 2020 | 412.46 | 421.41 | 409.52 | 418.93 | 1,121,825 | +4.12(+0.99%) |
Sep 24, 2020 | 416.15 | 417.76 | 412.27 | 414.81 | 911,959 | -2.60(-0.62%) |
Sep 23, 2020 | 427.34 | 428.32 | 416.86 | 417.41 | 974,283 | -9.41(-2.20%) |
Sep 22, 2020 | 420.53 | 427.88 | 418.76 | 426.82 | 1,177,952 | +4.73(+1.12%) |
Sep 21, 2020 | 421.37 | 422.83 | 412.16 | 422.08 | 1,293,503 | -3.55(-0.83%) |
Sep 18, 2020 | 423.35 | 430.39 | 422.69 | 425.64 | 1,751,636 | -3.85(-0.90%) |
Sep 17, 2020 | 427.73 | 434.76 | 425.62 | 429.49 | 1,314,728 | -0.94(-0.22%) |
Sep 16, 2020 | 435.30 | 437.26 | 429.18 | 430.43 | 1,857,466 | -1.21(-0.28%) |
Sep 15, 2020 | 432.17 | 433.99 | 429.70 | 431.64 | 1,302,940 | +0.99(+0.23%) |
Sep 14, 2020 | 431.98 | 436.35 | 429.57 | 430.65 | 1,060,764 | +3.16(+0.74%) |
Sep 11, 2020 | 422.00 | 430.33 | 421.39 | 427.48 | 1,758,077 | +11.30(+2.72%) |
Sep 10, 2020 | 420.13 | 425.71 | 414.37 | 416.18 | 1,553,727 | +1.40(+0.34%) |
Sep 09, 2020 | 407.11 | 418.89 | 406.42 | 414.78 | 1,680,144 | +12.91(+3.21%) |
Sep 08, 2020 | 404.54 | 405.35 | 397.85 | 401.87 | 1,528,179 | -4.64(-1.14%) |
Sep 04, 2020 | 416.08 | 416.42 | 397.67 | 406.51 | 2,207,985 | -9.61(-2.31%) |
Sep 03, 2020 | 434.40 | 435.22 | 410.98 | 416.12 | 1,899,000 | -21.21(-4.85%) |
Sep 02, 2020 | 430.82 | 438.22 | 426.48 | 437.33 | 1,232,072 | +7.27(+1.69%) |