Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 535.07 | 544.15 | 528.30 | 538.50 | 657,906 | +3.43(+0.64%) |
Nov 27, 2020 | 525.78 | 536.35 | 521.40 | 535.07 | 274,300 | +11.84(+2.26%) |
Nov 25, 2020 | 519.96 | 531.25 | 516.37 | 523.23 | 302,600 | +6.67(+1.29%) |
Nov 24, 2020 | 553.46 | 553.71 | 507.22 | 516.56 | 872,565 | -38.42(-6.92%) |
Nov 23, 2020 | 570.00 | 573.49 | 554.07 | 554.98 | 247,950 | -15.00(-2.63%) |
Nov 20, 2020 | 578.12 | 578.84 | 566.37 | 569.98 | 227,000 | -4.40(-0.77%) |
Nov 19, 2020 | 582.69 | 583.99 | 570.47 | 574.38 | 219,920 | -4.60(-0.79%) |
Nov 18, 2020 | 594.91 | 594.91 | 578.62 | 578.98 | 115,157 | -13.59(-2.29%) |
Nov 17, 2020 | 598.04 | 600.63 | 588.52 | 592.57 | 109,130 | -4.64(-0.78%) |
Nov 16, 2020 | 598.45 | 602.20 | 590.69 | 597.21 | 148,561 | -5.15(-0.85%) |
Nov 13, 2020 | 601.88 | 609.70 | 601.62 | 602.36 | 92,800 | +0.11(+0.02%) |
Nov 12, 2020 | 590.92 | 602.39 | 584.91 | 602.25 | 134,030 | +16.80(+2.87%) |
Nov 11, 2020 | 562.69 | 588.85 | 562.69 | 585.45 | 152,640 | +29.67(+5.34%) |
Nov 10, 2020 | 572.91 | 572.91 | 550.45 | 555.78 | 345,634 | -24.18(-4.17%) |
Nov 09, 2020 | 648.39 | 648.39 | 577.95 | 579.96 | 294,209 | -63.49(-9.87%) |
Nov 06, 2020 | 632.39 | 647.91 | 623.41 | 643.45 | 148,200 | +12.88(+2.04%) |
Nov 05, 2020 | 638.46 | 641.24 | 627.09 | 630.57 | 128,577 | +5.78(+0.93%) |
Nov 04, 2020 | 610.01 | 631.55 | 609.00 | 624.79 | 239,100 | +23.22(+3.86%) |
Nov 03, 2020 | 598.61 | 606.02 | 590.82 | 601.57 | 128,586 | +10.55(+1.79%) |
Nov 02, 2020 | 595.00 | 609.45 | 583.47 | 591.02 | 150,272 | +4.60(+0.78%) |
Oct 30, 2020 | 567.54 | 598.06 | 567.54 | 586.42 | 234,900 | +18.39(+3.24%) |
Oct 29, 2020 | 559.81 | 572.57 | 554.68 | 568.03 | 159,638 | +8.57(+1.53%) |
Oct 28, 2020 | 577.50 | 581.89 | 558.36 | 559.46 | 184,962 | -30.08(-5.10%) |
Oct 27, 2020 | 582.16 | 592.66 | 579.83 | 589.54 | 148,461 | +5.72(+0.98%) |
Oct 26, 2020 | 576.65 | 585.59 | 573.18 | 583.82 | 102,230 | +2.11(+0.36%) |
Oct 23, 2020 | 580.85 | 586.20 | 574.03 | 581.71 | 99,600 | +2.67(+0.46%) |
Oct 22, 2020 | 560.00 | 584.38 | 557.89 | 579.04 | 130,472 | +19.61(+3.51%) |
Oct 21, 2020 | 565.28 | 568.70 | 553.97 | 559.43 | 155,466 | -3.15(-0.56%) |
Oct 20, 2020 | 553.96 | 566.59 | 552.61 | 562.58 | 134,557 | +8.24(+1.49%) |
Oct 19, 2020 | 561.13 | 563.35 | 551.01 | 554.34 | 90,642 | -2.23(-0.40%) |
Oct 16, 2020 | 556.97 | 566.56 | 554.56 | 556.57 | 165,600 | +3.96(+0.72%) |
Oct 15, 2020 | 552.90 | 554.14 | 543.92 | 552.61 | 98,030 | -4.78(-0.86%) |
Oct 14, 2020 | 566.23 | 569.66 | 552.04 | 557.39 | 128,977 | -8.35(-1.48%) |
Oct 13, 2020 | 568.05 | 573.79 | 563.33 | 565.74 | 85,252 | -2.75(-0.48%) |
Oct 12, 2020 | 572.71 | 572.71 | 560.34 | 568.49 | 137,475 | +2.35(+0.42%) |
Oct 09, 2020 | 552.90 | 567.33 | 551.94 | 566.14 | 94,300 | +15.04(+2.73%) |
Oct 08, 2020 | 549.95 | 551.14 | 540.76 | 551.10 | 95,543 | +5.71(+1.05%) |
Oct 07, 2020 | 539.00 | 549.56 | 536.79 | 545.39 | 171,254 | +12.06(+2.26%) |
Oct 06, 2020 | 529.51 | 537.70 | 520.36 | 533.33 | 133,943 | +2.67(+0.50%) |
Oct 05, 2020 | 511.76 | 534.55 | 511.76 | 530.66 | 224,067 | +19.98(+3.91%) |
Oct 02, 2020 | 513.26 | 518.52 | 507.82 | 510.68 | 76,300 | -10.13(-1.95%) |
Oct 01, 2020 | 519.19 | 521.23 | 512.66 | 520.81 | 148,579 | +5.35(+1.04%) |
Sep 30, 2020 | 518.90 | 525.61 | 510.74 | 515.46 | 194,911 | +0.36(+0.07%) |
Sep 29, 2020 | 517.06 | 521.06 | 513.54 | 515.10 | 96,900 | +1.18(+0.23%) |
Sep 28, 2020 | 508.85 | 519.47 | 508.85 | 513.92 | 106,840 | +9.77(+1.94%) |
Sep 25, 2020 | 491.58 | 506.58 | 491.58 | 504.15 | 149,800 | +9.98(+2.02%) |
Sep 24, 2020 | 512.45 | 512.45 | 490.73 | 494.17 | 176,444 | -17.60(-3.44%) |
Sep 23, 2020 | 513.71 | 523.76 | 510.39 | 511.77 | 94,843 | -3.91(-0.76%) |
Sep 22, 2020 | 515.46 | 517.93 | 504.65 | 515.68 | 219,439 | -2.23(-0.43%) |
Sep 21, 2020 | 511.26 | 517.92 | 500.60 | 517.91 | 122,045 | +4.43(+0.86%) |
Sep 18, 2020 | 513.17 | 515.72 | 503.68 | 513.48 | 408,200 | +1.98(+0.39%) |
Sep 17, 2020 | 508.31 | 513.75 | 504.98 | 511.50 | 111,821 | -1.66(-0.32%) |
Sep 16, 2020 | 517.59 | 519.27 | 512.60 | 513.16 | 110,383 | +0.34(+0.07%) |
Sep 15, 2020 | 515.22 | 518.33 | 511.06 | 512.82 | 92,953 | +3.98(+0.78%) |
Sep 14, 2020 | 508.63 | 514.38 | 506.83 | 508.84 | 156,613 | +3.82(+0.76%) |
Sep 11, 2020 | 506.38 | 513.31 | 502.38 | 505.02 | 135,500 | +1.57(+0.31%) |
Sep 10, 2020 | 500.30 | 514.73 | 499.71 | 503.45 | 255,228 | +1.96(+0.39%) |
Sep 09, 2020 | 483.29 | 504.74 | 483.29 | 501.49 | 162,209 | +22.67(+4.73%) |
Sep 08, 2020 | 480.10 | 484.68 | 473.43 | 478.82 | 262,997 | -5.41(-1.12%) |
Sep 04, 2020 | 489.45 | 493.76 | 472.84 | 484.23 | 192,200 | -10.01(-2.03%) |
Sep 03, 2020 | 522.51 | 525.16 | 491.00 | 494.24 | 146,770 | -30.06(-5.73%) |
Sep 02, 2020 | 508.35 | 528.95 | 503.56 | 524.30 | 182,874 | +14.64(+2.87%) |