Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 295.59 | 295.86 | 278.15 | 282.71 | 365,658 | -12.88(-4.36%) |
Nov 27, 2020 | 293.25 | 298.79 | 292.96 | 295.59 | 165,673 | +0.60(+0.20%) |
Nov 25, 2020 | 299.60 | 299.79 | 287.81 | 295.00 | 245,388 | -6.61(-2.19%) |
Nov 24, 2020 | 290.69 | 303.50 | 290.69 | 301.60 | 474,284 | +15.22(+5.31%) |
Nov 23, 2020 | 279.37 | 290.44 | 275.60 | 286.38 | 358,726 | +11.16(+4.05%) |
Nov 20, 2020 | 273.34 | 277.40 | 269.15 | 275.23 | 289,595 | +0.19(+0.07%) |
Nov 19, 2020 | 267.77 | 275.58 | 265.06 | 275.04 | 358,736 | +7.17(+2.68%) |
Nov 18, 2020 | 262.33 | 280.40 | 262.33 | 267.87 | 607,107 | +4.54(+1.73%) |
Nov 17, 2020 | 259.52 | 264.39 | 253.82 | 263.32 | 201,819 | +3.41(+1.31%) |
Nov 16, 2020 | 261.16 | 264.88 | 256.35 | 259.91 | 298,604 | -0.07(-0.03%) |
Nov 13, 2020 | 256.83 | 263.09 | 254.35 | 259.98 | 203,945 | +5.75(+2.26%) |
Nov 12, 2020 | 258.80 | 259.09 | 249.95 | 254.24 | 239,911 | -5.76(-2.22%) |
Nov 11, 2020 | 261.47 | 263.85 | 250.06 | 260.00 | 240,644 | -1.47(-0.56%) |
Nov 10, 2020 | 252.87 | 272.32 | 251.25 | 261.47 | 429,691 | +8.83(+3.50%) |
Nov 09, 2020 | 263.91 | 267.14 | 252.17 | 252.64 | 352,387 | -3.71(-1.45%) |
Nov 06, 2020 | 260.35 | 262.36 | 254.47 | 256.35 | 214,017 | -2.41(-0.93%) |
Nov 05, 2020 | 251.97 | 259.45 | 251.97 | 258.76 | 291,502 | +9.57(+3.84%) |
Nov 04, 2020 | 239.38 | 250.53 | 239.38 | 249.19 | 310,915 | +5.97(+2.46%) |
Nov 03, 2020 | 238.51 | 244.15 | 234.26 | 243.22 | 345,574 | +9.56(+4.09%) |
Nov 02, 2020 | 227.71 | 234.73 | 225.73 | 233.66 | 389,147 | +9.58(+4.27%) |
Oct 30, 2020 | 224.81 | 227.35 | 219.62 | 224.08 | 278,049 | -2.58(-1.14%) |
Oct 29, 2020 | 228.11 | 230.26 | 223.65 | 226.66 | 302,252 | -1.25(-0.55%) |
Oct 28, 2020 | 224.01 | 230.66 | 223.18 | 227.91 | 262,407 | -3.18(-1.38%) |
Oct 27, 2020 | 233.03 | 237.46 | 228.21 | 231.09 | 215,021 | -4.44(-1.89%) |
Oct 26, 2020 | 239.92 | 240.56 | 228.89 | 235.53 | 450,071 | -8.82(-3.61%) |
Oct 23, 2020 | 245.06 | 246.31 | 237.82 | 244.35 | 309,193 | +0.19(+0.08%) |
Oct 22, 2020 | 256.30 | 258.65 | 243.29 | 244.17 | 586,276 | -9.70(-3.82%) |
Oct 21, 2020 | 257.73 | 269.40 | 252.82 | 253.87 | 642,173 | +0.06(+0.02%) |
Oct 20, 2020 | 262.31 | 263.26 | 250.98 | 253.81 | 585,045 | -6.78(-2.60%) |
Oct 19, 2020 | 270.40 | 279.14 | 259.68 | 260.60 | 396,467 | -7.60(-2.83%) |
Oct 16, 2020 | 270.14 | 272.42 | 262.77 | 268.20 | 279,278 | -2.23(-0.82%) |
Oct 15, 2020 | 256.94 | 274.73 | 256.94 | 270.43 | 318,260 | +10.47(+4.03%) |
Oct 14, 2020 | 264.61 | 267.20 | 254.93 | 259.95 | 335,830 | -0.50(-0.19%) |
Oct 13, 2020 | 263.45 | 268.85 | 259.93 | 260.45 | 422,060 | -3.54(-1.34%) |
Oct 12, 2020 | 278.19 | 278.83 | 263.01 | 263.99 | 357,807 | -12.85(-4.64%) |
Oct 09, 2020 | 277.37 | 278.98 | 271.87 | 276.84 | 315,340 | +2.55(+0.93%) |
Oct 08, 2020 | 278.28 | 279.00 | 267.70 | 274.29 | 555,554 | -2.71(-0.98%) |
Oct 07, 2020 | 269.27 | 281.66 | 267.66 | 277.00 | 484,567 | +14.35(+5.46%) |
Oct 06, 2020 | 276.92 | 279.15 | 257.14 | 262.65 | 641,542 | -12.78(-4.64%) |
Oct 05, 2020 | 265.76 | 277.82 | 265.39 | 275.43 | 1,104,854 | +10.42(+3.93%) |
Oct 02, 2020 | 238.04 | 268.29 | 235.74 | 265.02 | 1,807,421 | +24.15(+10.03%) |
Oct 01, 2020 | 229.38 | 242.44 | 226.69 | 240.87 | 2,660,040 | +18.38(+8.26%) |
Sep 30, 2020 | 214.78 | 224.40 | 210.06 | 222.49 | 831,931 | +4.87(+2.24%) |
Sep 29, 2020 | 222.59 | 222.86 | 216.98 | 217.62 | 189,548 | -5.24(-2.35%) |
Sep 28, 2020 | 218.63 | 224.40 | 215.80 | 222.86 | 224,565 | +9.89(+4.64%) |
Sep 25, 2020 | 215.69 | 217.58 | 211.19 | 212.97 | 199,265 | -3.32(-1.53%) |
Sep 24, 2020 | 219.14 | 222.84 | 215.31 | 216.29 | 299,624 | -3.85(-1.75%) |
Sep 23, 2020 | 225.63 | 226.45 | 219.48 | 220.14 | 235,232 | -2.89(-1.30%) |
Sep 22, 2020 | 221.38 | 228.61 | 220.75 | 223.03 | 250,585 | +5.67(+2.61%) |
Sep 21, 2020 | 218.83 | 223.65 | 211.96 | 217.35 | 332,669 | -5.98(-2.68%) |
Sep 18, 2020 | 235.04 | 240.11 | 221.07 | 223.34 | 545,136 | -6.16(-2.68%) |
Sep 17, 2020 | 226.74 | 232.09 | 225.50 | 229.50 | 228,975 | -1.86(-0.81%) |
Sep 16, 2020 | 237.69 | 237.86 | 231.16 | 231.36 | 262,271 | -4.12(-1.75%) |
Sep 15, 2020 | 240.15 | 241.04 | 234.52 | 235.48 | 179,784 | -2.51(-1.05%) |
Sep 14, 2020 | 236.45 | 238.51 | 231.70 | 237.99 | 213,452 | +4.47(+1.91%) |
Sep 11, 2020 | 240.44 | 240.99 | 229.80 | 233.52 | 254,075 | -4.19(-1.76%) |
Sep 10, 2020 | 244.13 | 246.43 | 236.45 | 237.71 | 205,018 | -4.16(-1.72%) |
Sep 09, 2020 | 237.43 | 243.86 | 235.40 | 241.87 | 268,311 | +6.75(+2.87%) |
Sep 08, 2020 | 233.03 | 240.90 | 231.37 | 235.11 | 265,306 | -2.19(-0.92%) |
Sep 04, 2020 | 242.93 | 246.41 | 229.44 | 237.30 | 307,657 | -2.95(-1.23%) |
Sep 03, 2020 | 251.91 | 252.91 | 238.60 | 240.24 | 392,325 | -11.37(-4.52%) |
Sep 02, 2020 | 254.46 | 255.16 | 246.66 | 251.62 | 318,347 | -0.53(-0.21%) |