Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 283.21 | 283.21 | 280.01 | 282.30 | 16,994 | -0.16(-0.06%) |
Nov 27, 2020 | 282.12 | 283.50 | 282.08 | 282.46 | 10,407 | +1.74(+0.62%) |
Nov 25, 2020 | 279.80 | 281.18 | 279.64 | 280.72 | 17,112 | +1.77(+0.63%) |
Nov 24, 2020 | 277.47 | 279.50 | 276.79 | 278.95 | 28,592 | +2.88(+1.04%) |
Nov 23, 2020 | 276.75 | 278.22 | 274.86 | 276.07 | 13,586 | +0.40(+0.14%) |
Nov 20, 2020 | 278.33 | 278.33 | 275.68 | 275.68 | 16,111 | -2.50(-0.90%) |
Nov 19, 2020 | 275.39 | 278.69 | 275.39 | 278.17 | 17,094 | +1.65(+0.60%) |
Nov 18, 2020 | 278.66 | 279.46 | 276.52 | 276.52 | 24,852 | -1.71(-0.61%) |
Nov 17, 2020 | 277.62 | 279.01 | 277.20 | 278.23 | 22,259 | +0.82(+0.29%) |
Nov 16, 2020 | 276.77 | 277.96 | 276.06 | 277.41 | 33,522 | +1.05(+0.38%) |
Nov 13, 2020 | 275.73 | 276.78 | 273.18 | 276.37 | 23,916 | +2.62(+0.96%) |
Nov 12, 2020 | 275.79 | 276.91 | 272.77 | 273.75 | 18,097 | -1.66(-0.60%) |
Nov 11, 2020 | 273.33 | 276.20 | 273.05 | 275.40 | 40,845 | +5.16(+1.91%) |
Nov 10, 2020 | 273.73 | 274.56 | 268.73 | 270.25 | 48,142 | -6.80(-2.45%) |
Nov 09, 2020 | 284.44 | 285.86 | 277.05 | 277.05 | 38,977 | -2.82(-1.01%) |
Nov 06, 2020 | 278.70 | 280.61 | 276.19 | 279.87 | 71,250 | +1.26(+0.45%) |
Nov 05, 2020 | 278.50 | 279.78 | 277.34 | 278.61 | 37,635 | +6.53(+2.40%) |
Nov 04, 2020 | 267.77 | 274.18 | 267.77 | 272.08 | 56,596 | +10.76(+4.12%) |
Nov 03, 2020 | 259.13 | 263.03 | 258.46 | 261.31 | 41,671 | +4.36(+1.70%) |
Nov 02, 2020 | 257.80 | 260.23 | 254.25 | 256.96 | 164,106 | +1.63(+0.64%) |
Oct 30, 2020 | 259.06 | 259.89 | 252.82 | 255.33 | 43,230 | -6.18(-2.36%) |
Oct 29, 2020 | 257.98 | 262.35 | 257.15 | 261.51 | 35,781 | +4.87(+1.90%) |
Oct 28, 2020 | 261.27 | 261.74 | 256.57 | 256.64 | 70,050 | -10.14(-3.80%) |
Oct 27, 2020 | 266.72 | 267.07 | 264.95 | 266.78 | 15,208 | +1.28(+0.48%) |
Oct 26, 2020 | 268.49 | 269.45 | 262.76 | 265.50 | 33,791 | -5.19(-1.92%) |
Oct 23, 2020 | 270.28 | 270.69 | 267.89 | 270.69 | 21,515 | +1.66(+0.62%) |
Oct 22, 2020 | 270.78 | 270.78 | 266.61 | 269.03 | 47,024 | -1.54(-0.57%) |
Oct 21, 2020 | 271.09 | 272.83 | 269.95 | 270.57 | 16,797 | -0.26(-0.09%) |
Oct 20, 2020 | 271.31 | 272.96 | 270.15 | 270.83 | 19,198 | +0.83(+0.31%) |
Oct 19, 2020 | 275.08 | 276.37 | 269.20 | 270.00 | 24,149 | -4.15(-1.51%) |
Oct 16, 2020 | 276.12 | 277.57 | 274.11 | 274.15 | 18,813 | +0.08(+0.03%) |
Oct 15, 2020 | 272.24 | 274.78 | 271.70 | 274.07 | 20,263 | -2.97(-1.07%) |
Oct 14, 2020 | 280.07 | 280.67 | 276.23 | 277.03 | 25,436 | -2.23(-0.80%) |
Oct 13, 2020 | 280.06 | 280.29 | 278.23 | 279.26 | 70,903 | -0.13(-0.05%) |
Oct 12, 2020 | 278.34 | 281.33 | 276.63 | 279.39 | 24,031 | +4.67(+1.70%) |
Oct 09, 2020 | 272.49 | 274.72 | 272.49 | 274.72 | 18,713 | +3.53(+1.30%) |
Oct 08, 2020 | 271.60 | 271.80 | 270.68 | 271.19 | 15,210 | +1.46(+0.54%) |
Oct 07, 2020 | 267.89 | 270.11 | 267.59 | 269.73 | 44,534 | +4.47(+1.68%) |
Oct 06, 2020 | 269.57 | 270.30 | 265.07 | 265.26 | 17,763 | -4.13(-1.53%) |
Oct 05, 2020 | 266.54 | 269.40 | 266.35 | 269.40 | 24,448 | +4.31(+1.63%) |
Oct 02, 2020 | 263.86 | 268.17 | 263.69 | 265.08 | 70,649 | -4.99(-1.85%) |
Oct 01, 2020 | 270.27 | 270.44 | 268.37 | 270.07 | 63,410 | +2.81(+1.05%) |
Sep 30, 2020 | 264.85 | 268.81 | 264.85 | 267.26 | 96,822 | +2.68(+1.01%) |
Sep 29, 2020 | 263.90 | 265.31 | 263.89 | 264.58 | 10,364 | +0.33(+0.12%) |
Sep 28, 2020 | 264.54 | 264.54 | 262.31 | 264.25 | 15,156 | +4.29(+1.65%) |
Sep 25, 2020 | 254.24 | 260.45 | 253.83 | 259.96 | 17,212 | +5.66(+2.23%) |
Sep 24, 2020 | 250.62 | 256.88 | 250.62 | 254.30 | 27,648 | +1.46(+0.58%) |
Sep 23, 2020 | 260.81 | 260.81 | 252.16 | 252.84 | 13,754 | -7.36(-2.83%) |
Sep 22, 2020 | 258.37 | 260.20 | 255.75 | 260.20 | 15,020 | +3.06(+1.19%) |
Sep 21, 2020 | 253.68 | 257.14 | 251.38 | 257.14 | 27,723 | -0.65(-0.25%) |
Sep 18, 2020 | 262.26 | 262.26 | 254.52 | 257.79 | 23,032 | -2.83(-1.09%) |
Sep 17, 2020 | 258.81 | 262.14 | 257.96 | 260.63 | 21,516 | -4.43(-1.67%) |
Sep 16, 2020 | 270.12 | 270.19 | 265.01 | 265.06 | 26,339 | -3.85(-1.43%) |
Sep 15, 2020 | 268.04 | 269.41 | 267.82 | 268.90 | 17,681 | +4.20(+1.59%) |
Sep 14, 2020 | 263.98 | 266.58 | 263.71 | 264.70 | 31,887 | +4.45(+1.71%) |
Sep 11, 2020 | 263.35 | 263.53 | 258.12 | 260.25 | 19,427 | -0.71(-0.27%) |
Sep 10, 2020 | 268.37 | 269.36 | 260.18 | 260.96 | 23,854 | -5.02(-1.89%) |
Sep 09, 2020 | 262.59 | 267.44 | 261.53 | 265.98 | 50,113 | +8.25(+3.20%) |
Sep 08, 2020 | 258.74 | 262.98 | 257.46 | 257.73 | 47,524 | -9.97(-3.72%) |
Sep 04, 2020 | 271.13 | 273.08 | 259.27 | 267.70 | 76,208 | -4.83(-1.77%) |
Sep 03, 2020 | 282.42 | 282.42 | 269.99 | 272.53 | 39,596 | -13.47(-4.71%) |
Sep 02, 2020 | 284.52 | 286.00 | 281.19 | 286.00 | 104,020 | +3.99(+1.41%) |