Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 332.11 | 334.85 | 325.92 | 334.16 | 3,137,662 | +2.89(+0.87%) |
Nov 27, 2020 | 324.93 | 332.33 | 322.23 | 331.27 | 321,810 | +9.20(+2.86%) |
Nov 25, 2020 | 318.96 | 326.02 | 318.12 | 322.07 | 465,160 | +5.13(+1.62%) |
Nov 24, 2020 | 321.17 | 326.05 | 314.15 | 316.95 | 432,583 | -5.65(-1.75%) |
Nov 23, 2020 | 327.51 | 331.95 | 321.71 | 322.59 | 561,304 | -5.54(-1.69%) |
Nov 20, 2020 | 324.90 | 329.40 | 319.46 | 328.14 | 447,345 | +1.18(+0.36%) |
Nov 19, 2020 | 315.16 | 328.61 | 315.16 | 326.96 | 565,523 | +15.65(+5.03%) |
Nov 18, 2020 | 318.76 | 320.71 | 310.47 | 311.31 | 572,099 | -6.77(-2.13%) |
Nov 17, 2020 | 329.92 | 332.72 | 315.86 | 318.07 | 435,917 | -10.96(-3.33%) |
Nov 16, 2020 | 326.49 | 329.48 | 322.02 | 329.03 | 394,706 | +0.16(+0.05%) |
Nov 13, 2020 | 328.66 | 332.88 | 326.56 | 328.87 | 274,580 | +1.06(+0.32%) |
Nov 12, 2020 | 337.30 | 338.63 | 325.34 | 327.81 | 282,230 | -6.31(-1.89%) |
Nov 11, 2020 | 328.82 | 337.65 | 324.43 | 334.12 | 514,370 | +6.14(+1.87%) |
Nov 10, 2020 | 311.54 | 329.03 | 311.36 | 327.98 | 586,316 | +17.37(+5.59%) |
Nov 09, 2020 | 353.44 | 362.85 | 309.28 | 310.61 | 1,011,602 | -58.39(-15.82%) |
Nov 06, 2020 | 372.26 | 377.30 | 367.08 | 369.00 | 456,556 | -0.99(-0.27%) |
Nov 05, 2020 | 367.13 | 376.93 | 365.64 | 370.00 | 338,915 | +6.51(+1.79%) |
Nov 04, 2020 | 355.17 | 367.33 | 351.76 | 363.49 | 449,328 | +12.52(+3.57%) |
Nov 03, 2020 | 347.12 | 354.38 | 344.94 | 350.97 | 265,603 | +6.64(+1.93%) |
Nov 02, 2020 | 340.67 | 347.39 | 336.95 | 344.33 | 349,963 | +7.19(+2.13%) |
Oct 30, 2020 | 344.65 | 346.46 | 332.24 | 337.14 | 338,681 | -10.42(-3.00%) |
Oct 29, 2020 | 348.01 | 354.05 | 346.70 | 347.56 | 363,682 | -2.13(-0.61%) |
Oct 28, 2020 | 349.87 | 353.31 | 344.64 | 349.69 | 318,367 | -3.99(-1.13%) |
Oct 27, 2020 | 353.69 | 356.70 | 348.86 | 353.68 | 346,005 | +4.28(+1.22%) |
Oct 26, 2020 | 345.57 | 349.60 | 344.01 | 349.40 | 371,220 | +0.81(+0.23%) |
Oct 23, 2020 | 340.70 | 349.80 | 340.21 | 348.59 | 326,230 | +11.04(+3.27%) |
Oct 22, 2020 | 352.72 | 357.71 | 334.37 | 337.56 | 530,738 | -5.50(-1.60%) |
Oct 21, 2020 | 345.88 | 346.94 | 341.08 | 343.06 | 426,980 | +0.33(+0.10%) |
Oct 20, 2020 | 340.81 | 347.18 | 340.45 | 342.73 | 277,352 | +2.00(+0.59%) |
Oct 19, 2020 | 347.15 | 348.65 | 338.91 | 340.73 | 292,112 | -5.68(-1.64%) |
Oct 16, 2020 | 347.96 | 350.78 | 343.77 | 346.40 | 301,949 | -0.91(-0.26%) |
Oct 15, 2020 | 342.39 | 350.18 | 340.37 | 347.31 | 342,930 | +0.07(+0.02%) |
Oct 14, 2020 | 340.34 | 350.26 | 339.67 | 347.24 | 396,689 | +8.02(+2.36%) |
Oct 13, 2020 | 341.08 | 342.61 | 336.33 | 339.23 | 403,621 | -0.67(-0.20%) |
Oct 12, 2020 | 337.30 | 340.65 | 334.42 | 339.90 | 291,916 | +5.92(+1.77%) |
Oct 09, 2020 | 334.87 | 337.35 | 331.11 | 333.98 | 471,186 | +5.49(+1.67%) |
Oct 08, 2020 | 320.93 | 330.45 | 320.93 | 328.49 | 425,851 | +8.88(+2.78%) |
Oct 07, 2020 | 317.12 | 321.89 | 315.87 | 319.61 | 568,178 | +3.50(+1.11%) |
Oct 06, 2020 | 315.75 | 319.58 | 309.46 | 316.12 | 8,445,279 | +0.25(+0.08%) |
Oct 05, 2020 | 311.30 | 317.48 | 309.65 | 315.87 | 695,842 | +4.78(+1.54%) |
Oct 02, 2020 | 308.28 | 315.42 | 307.51 | 311.08 | 757,157 | -5.29(-1.67%) |
Oct 01, 2020 | 326.01 | 326.29 | 314.11 | 316.38 | 390,478 | -6.03(-1.87%) |
Sep 30, 2020 | 316.64 | 326.59 | 316.64 | 322.41 | 349,454 | +5.78(+1.83%) |
Sep 29, 2020 | 313.80 | 318.47 | 312.98 | 316.63 | 331,223 | +3.22(+1.03%) |
Sep 28, 2020 | 309.04 | 314.14 | 304.04 | 313.41 | 320,029 | +9.73(+3.21%) |
Sep 25, 2020 | 297.59 | 305.09 | 295.47 | 303.67 | 211,676 | +4.82(+1.61%) |
Sep 24, 2020 | 295.12 | 302.36 | 293.39 | 298.86 | 240,303 | +2.72(+0.92%) |
Sep 23, 2020 | 295.85 | 298.82 | 293.95 | 296.14 | 254,401 | -0.60(-0.20%) |
Sep 22, 2020 | 292.29 | 298.36 | 290.87 | 296.73 | 297,017 | +7.14(+2.47%) |
Sep 21, 2020 | 284.42 | 290.31 | 283.88 | 289.59 | 267,938 | -0.74(-0.26%) |
Sep 18, 2020 | 292.39 | 294.63 | 286.59 | 290.33 | 554,612 | -2.92(-1.00%) |
Sep 17, 2020 | 286.57 | 293.46 | 282.74 | 293.25 | 268,283 | +3.92(+1.36%) |
Sep 16, 2020 | 298.56 | 300.41 | 289.21 | 289.33 | 272,753 | -7.96(-2.68%) |
Sep 15, 2020 | 301.40 | 302.18 | 296.10 | 297.29 | 246,333 | +0.10(+0.03%) |
Sep 14, 2020 | 292.50 | 298.51 | 289.97 | 297.20 | 375,272 | +7.77(+2.68%) |
Sep 11, 2020 | 291.85 | 294.42 | 288.50 | 289.43 | 213,647 | +0.13(+0.05%) |
Sep 10, 2020 | 292.92 | 294.15 | 287.43 | 289.29 | 263,406 | -2.16(-0.74%) |
Sep 09, 2020 | 286.67 | 293.51 | 286.10 | 291.45 | 281,303 | +8.96(+3.17%) |
Sep 08, 2020 | 279.21 | 287.28 | 275.56 | 282.49 | 364,108 | -1.81(-0.64%) |
Sep 04, 2020 | 297.09 | 302.44 | 280.80 | 284.30 | 692,512 | -14.15(-4.74%) |
Sep 03, 2020 | 316.17 | 316.97 | 296.71 | 298.45 | 328,633 | -19.47(-6.12%) |
Sep 02, 2020 | 320.16 | 322.18 | 313.43 | 317.92 | 261,515 | -0.04(-0.01%) |