Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 485.70 | 486.83 | 460.00 | 478.36 | 16,521,127 | +6.75(+1.43%) |
Nov 27, 2020 | 453.99 | 472.04 | 449.00 | 471.61 | 7,276,400 | +27.89(+6.29%) |
Nov 25, 2020 | 435.85 | 448.48 | 433.33 | 443.72 | 8,763,700 | +16.17(+3.78%) |
Nov 24, 2020 | 421.51 | 438.83 | 420.01 | 427.55 | 6,136,692 | -2.73(-0.63%) |
Nov 23, 2020 | 432.01 | 436.51 | 417.88 | 430.28 | 8,465,010 | -9.32(-2.12%) |
Nov 20, 2020 | 418.55 | 445.30 | 415.56 | 439.60 | 12,586,500 | +25.31(+6.11%) |
Nov 19, 2020 | 408.99 | 427.89 | 407.50 | 414.29 | 7,948,806 | -0.75(-0.18%) |
Nov 18, 2020 | 399.00 | 423.50 | 390.22 | 415.04 | 10,949,931 | +13.41(+3.34%) |
Nov 17, 2020 | 406.29 | 411.50 | 396.32 | 401.63 | 6,961,470 | +2.48(+0.62%) |
Nov 16, 2020 | 382.60 | 400.80 | 375.10 | 399.15 | 12,035,302 | -4.43(-1.10%) |
Nov 13, 2020 | 425.99 | 428.47 | 396.87 | 403.58 | 11,773,700 | -25.06(-5.85%) |
Nov 12, 2020 | 427.85 | 435.75 | 419.61 | 428.64 | 14,915,288 | +15.30(+3.70%) |
Nov 11, 2020 | 391.65 | 419.80 | 385.00 | 413.34 | 16,627,752 | +37.33(+9.93%) |
Nov 10, 2020 | 412.50 | 414.45 | 366.28 | 376.01 | 20,726,536 | -37.23(-9.01%) |
Nov 09, 2020 | 433.00 | 446.47 | 402.00 | 413.24 | 17,981,880 | -86.87(-17.37%) |
Nov 06, 2020 | 494.66 | 505.88 | 482.73 | 500.11 | 4,265,900 | +3.38(+0.68%) |
Nov 05, 2020 | 497.99 | 499.35 | 480.76 | 496.73 | 6,364,835 | +13.03(+2.69%) |
Nov 04, 2020 | 471.92 | 484.94 | 455.40 | 483.70 | 8,031,954 | +32.19(+7.13%) |
Nov 03, 2020 | 456.33 | 461.88 | 445.01 | 451.51 | 6,474,449 | -1.49(-0.33%) |
Nov 02, 2020 | 462.29 | 477.00 | 440.00 | 453.00 | 8,037,853 | -7.91(-1.72%) |
Oct 30, 2020 | 481.50 | 495.95 | 457.02 | 460.91 | 8,715,000 | -28.77(-5.88%) |
Oct 29, 2020 | 521.19 | 525.46 | 483.50 | 489.68 | 9,197,582 | -26.33(-5.10%) |
Oct 28, 2020 | 549.50 | 553.86 | 511.50 | 516.01 | 8,802,253 | -22.98(-4.26%) |
Oct 27, 2020 | 525.22 | 540.00 | 513.30 | 538.99 | 7,217,983 | +21.20(+4.09%) |
Oct 26, 2020 | 520.49 | 541.10 | 510.31 | 517.79 | 10,072,659 | +6.27(+1.23%) |
Oct 23, 2020 | 522.33 | 527.00 | 505.41 | 511.52 | 5,377,100 | -9.02(-1.73%) |
Oct 22, 2020 | 521.78 | 530.43 | 503.47 | 520.54 | 8,095,398 | +7.35(+1.43%) |
Oct 21, 2020 | 535.88 | 551.66 | 511.78 | 513.19 | 9,200,546 | -23.83(-4.44%) |
Oct 20, 2020 | 572.33 | 575.69 | 534.59 | 537.02 | 12,078,484 | -31.32(-5.51%) |
Oct 19, 2020 | 572.50 | 588.84 | 562.55 | 568.34 | 15,169,936 | +9.34(+1.67%) |
Oct 16, 2020 | 544.00 | 565.45 | 543.25 | 559.00 | 13,745,700 | +22.60(+4.21%) |
Oct 15, 2020 | 509.08 | 540.05 | 506.50 | 536.40 | 16,487,353 | +27.15(+5.33%) |
Oct 14, 2020 | 518.78 | 519.80 | 498.60 | 509.25 | 8,322,373 | -9.54(-1.84%) |
Oct 13, 2020 | 494.00 | 520.00 | 493.00 | 518.79 | 8,928,794 | +27.25(+5.54%) |
Oct 12, 2020 | 501.43 | 506.11 | 490.48 | 491.54 | 6,975,403 | -0.87(-0.18%) |
Oct 09, 2020 | 487.99 | 498.90 | 484.08 | 492.41 | 8,719,600 | +13.86(+2.90%) |
Oct 08, 2020 | 484.00 | 489.49 | 475.58 | 478.55 | 4,187,201 | -2.06(-0.43%) |
Oct 07, 2020 | 482.50 | 487.50 | 477.11 | 480.61 | 4,446,906 | +2.36(+0.49%) |
Oct 06, 2020 | 480.51 | 487.90 | 473.22 | 478.25 | 6,093,559 | -7.12(-1.47%) |
Oct 05, 2020 | 493.97 | 496.90 | 475.26 | 485.37 | 7,524,546 | +3.14(+0.65%) |
Oct 02, 2020 | 485.00 | 507.49 | 481.00 | 482.23 | 12,791,701 | -0.76(-0.16%) |
Oct 01, 2020 | 477.00 | 483.73 | 465.00 | 482.99 | 7,853,867 | +12.88(+2.74%) |
Sep 30, 2020 | 464.21 | 481.56 | 462.00 | 470.11 | 8,966,716 | +4.61(+0.99%) |
Sep 29, 2020 | 488.13 | 489.80 | 463.00 | 465.50 | 15,229,848 | -22.16(-4.54%) |
Sep 28, 2020 | 502.41 | 519.77 | 479.57 | 487.66 | 17,611,878 | -8.84(-1.78%) |
Sep 25, 2020 | 474.87 | 500.00 | 474.87 | 496.50 | 12,906,700 | +31.52(+6.78%) |
Sep 24, 2020 | 487.01 | 502.25 | 457.69 | 464.98 | 17,885,874 | -35.55(-7.10%) |
Sep 23, 2020 | 489.49 | 529.74 | 483.25 | 500.53 | 27,030,736 | +7.93(+1.61%) |
Sep 22, 2020 | 477.00 | 494.90 | 458.75 | 492.60 | 16,432,222 | +24.13(+5.15%) |
Sep 21, 2020 | 434.00 | 470.00 | 434.00 | 468.47 | 16,838,484 | +29.74(+6.78%) |
Sep 18, 2020 | 419.80 | 442.00 | 407.50 | 438.73 | 22,315,700 | +25.60(+6.20%) |
Sep 17, 2020 | 389.00 | 417.82 | 387.00 | 413.13 | 9,253,369 | +4.96(+1.22%) |
Sep 16, 2020 | 406.27 | 419.42 | 404.22 | 408.17 | 6,744,349 | -2.77(-0.67%) |
Sep 15, 2020 | 410.00 | 413.50 | 391.05 | 410.94 | 8,486,603 | +7.43(+1.84%) |
Sep 14, 2020 | 391.74 | 404.36 | 386.13 | 403.51 | 7,957,863 | +20.51(+5.36%) |
Sep 11, 2020 | 389.13 | 400.75 | 373.05 | 383.00 | 9,297,600 | -1.48(-0.38%) |
Sep 10, 2020 | 400.00 | 407.82 | 378.36 | 384.48 | 11,923,638 | -5.17(-1.33%) |
Sep 09, 2020 | 369.75 | 394.80 | 362.12 | 389.65 | 17,297,186 | +38.77(+11.05%) |
Sep 08, 2020 | 350.70 | 365.50 | 345.68 | 350.88 | 7,956,600 | -19.01(-5.14%) |
Sep 04, 2020 | 375.50 | 386.01 | 346.76 | 369.89 | 13,230,000 | -11.43(-3.00%) |
Sep 03, 2020 | 399.55 | 409.90 | 367.00 | 381.32 | 20,273,140 | -42.24(-9.97%) |
Sep 02, 2020 | 445.67 | 445.67 | 410.00 | 423.56 | 18,848,916 | -34.13(-7.46%) |