Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 445.94 | 449.01 | 430.86 | 431.01 | 42,845 | -16.42(-3.67%) |
Nov 27, 2020 | 443.01 | 447.43 | 443.01 | 447.43 | 6,533 | +2.00(+0.45%) |
Nov 25, 2020 | 443.52 | 445.43 | 440.19 | 445.43 | 17,320 | -1.46(-0.33%) |
Nov 24, 2020 | 455.89 | 455.89 | 446.75 | 446.89 | 28,011 | -3.16(-0.70%) |
Nov 23, 2020 | 436.01 | 455.48 | 436.01 | 450.06 | 31,787 | +17.79(+4.12%) |
Nov 20, 2020 | 436.28 | 438.51 | 430.99 | 432.26 | 32,047 | -6.12(-1.40%) |
Nov 19, 2020 | 437.56 | 442.00 | 436.45 | 438.39 | 14,849 | -2.56(-0.58%) |
Nov 18, 2020 | 445.56 | 445.65 | 437.39 | 440.94 | 33,693 | -0.76(-0.17%) |
Nov 17, 2020 | 431.14 | 444.12 | 431.14 | 441.70 | 27,456 | +6.40(+1.47%) |
Nov 16, 2020 | 440.68 | 440.68 | 433.89 | 435.30 | 33,307 | +4.55(+1.06%) |
Nov 13, 2020 | 430.76 | 435.57 | 429.01 | 430.75 | 25,306 | +0.35(+0.08%) |
Nov 12, 2020 | 434.20 | 439.67 | 425.67 | 430.40 | 28,058 | -3.52(-0.81%) |
Nov 11, 2020 | 441.19 | 441.19 | 433.88 | 433.92 | 32,590 | -3.71(-0.85%) |
Nov 10, 2020 | 422.60 | 439.14 | 422.60 | 437.64 | 26,647 | +17.76(+4.23%) |
Nov 09, 2020 | 432.68 | 433.88 | 419.86 | 419.88 | 29,218 | +10.47(+2.56%) |
Nov 06, 2020 | 413.12 | 423.89 | 407.70 | 409.40 | 16,179 | -3.14(-0.76%) |
Nov 05, 2020 | 394.44 | 416.96 | 393.92 | 412.55 | 26,032 | +23.31(+5.99%) |
Nov 04, 2020 | 379.50 | 389.24 | 379.36 | 389.24 | 26,178 | +7.81(+2.05%) |
Nov 03, 2020 | 383.53 | 386.88 | 381.43 | 381.43 | 21,217 | +2.06(+0.54%) |
Nov 02, 2020 | 371.63 | 381.56 | 371.02 | 379.37 | 18,176 | +12.65(+3.45%) |
Oct 30, 2020 | 373.30 | 380.86 | 362.73 | 366.72 | 36,403 | -6.58(-1.76%) |
Oct 29, 2020 | 373.06 | 377.57 | 368.33 | 373.30 | 36,607 | -2.77(-0.74%) |
Oct 28, 2020 | 383.29 | 383.91 | 375.17 | 376.06 | 33,485 | -10.58(-2.74%) |
Oct 27, 2020 | 396.04 | 396.04 | 385.48 | 386.64 | 22,276 | -9.44(-2.38%) |
Oct 26, 2020 | 393.41 | 399.44 | 387.47 | 396.08 | 18,368 | -0.96(-0.24%) |
Oct 23, 2020 | 401.01 | 401.01 | 393.75 | 397.04 | 19,394 | +0.39(+0.10%) |
Oct 22, 2020 | 395.88 | 399.57 | 395.52 | 396.66 | 16,370 | +3.00(+0.76%) |
Oct 21, 2020 | 389.66 | 394.28 | 389.66 | 393.66 | 24,361 | +1.96(+0.50%) |
Oct 20, 2020 | 395.33 | 397.25 | 391.70 | 391.70 | 13,678 | +0.47(+0.12%) |
Oct 19, 2020 | 398.62 | 399.53 | 391.23 | 391.23 | 22,587 | -4.10(-1.04%) |
Oct 16, 2020 | 397.99 | 397.99 | 394.72 | 395.33 | 13,793 | -3.42(-0.86%) |
Oct 15, 2020 | 387.60 | 401.09 | 387.60 | 398.75 | 13,574 | +5.89(+1.50%) |
Oct 14, 2020 | 395.28 | 400.11 | 391.54 | 392.86 | 14,898 | -1.58(-0.40%) |
Oct 13, 2020 | 400.30 | 400.30 | 392.03 | 394.44 | 16,532 | -4.86(-1.22%) |
Oct 12, 2020 | 398.73 | 402.13 | 398.37 | 399.30 | 9,979 | +1.90(+0.48%) |
Oct 09, 2020 | 398.59 | 399.97 | 397.16 | 397.40 | 11,448 | -0.91(-0.23%) |
Oct 08, 2020 | 394.97 | 398.86 | 392.65 | 398.31 | 21,846 | +6.32(+1.61%) |
Oct 07, 2020 | 399.70 | 399.70 | 391.99 | 391.99 | 17,760 | -6.36(-1.60%) |
Oct 06, 2020 | 395.67 | 404.41 | 393.87 | 398.35 | 21,799 | +4.74(+1.20%) |
Oct 05, 2020 | 397.72 | 397.72 | 388.22 | 393.61 | 27,276 | +1.48(+0.38%) |
Oct 02, 2020 | 378.92 | 399.01 | 378.48 | 392.13 | 31,224 | +5.59(+1.45%) |
Oct 01, 2020 | 390.43 | 390.84 | 383.25 | 386.54 | 24,924 | -1.72(-0.44%) |
Sep 30, 2020 | 380.47 | 394.85 | 380.47 | 388.26 | 41,987 | +7.02(+1.84%) |
Sep 29, 2020 | 386.24 | 386.96 | 378.11 | 381.24 | 26,198 | -7.82(-2.01%) |
Sep 28, 2020 | 401.03 | 401.03 | 387.64 | 389.06 | 30,748 | -4.93(-1.25%) |
Sep 25, 2020 | 387.89 | 399.61 | 387.89 | 393.99 | 29,351 | +2.68(+0.69%) |
Sep 24, 2020 | 382.39 | 395.49 | 380.74 | 391.31 | 57,638 | +7.00(+1.82%) |
Sep 23, 2020 | 398.38 | 399.65 | 384.30 | 384.30 | 46,946 | -10.36(-2.62%) |
Sep 22, 2020 | 393.92 | 398.25 | 393.04 | 394.66 | 25,278 | -2.14(-0.54%) |
Sep 21, 2020 | 402.08 | 402.08 | 390.91 | 396.80 | 41,202 | -14.93(-3.63%) |
Sep 18, 2020 | 418.20 | 418.20 | 405.39 | 411.73 | 67,340 | -4.55(-1.09%) |
Sep 17, 2020 | 417.27 | 421.60 | 413.86 | 416.28 | 31,690 | -6.01(-1.42%) |
Sep 16, 2020 | 420.00 | 426.60 | 419.44 | 422.29 | 33,951 | +0.85(+0.20%) |
Sep 15, 2020 | 422.75 | 422.90 | 417.94 | 421.45 | 24,745 | +0.79(+0.19%) |
Sep 14, 2020 | 410.86 | 424.73 | 410.86 | 420.66 | 30,080 | +8.15(+1.97%) |
Sep 11, 2020 | 387.65 | 415.73 | 387.65 | 412.51 | 44,859 | +29.27(+7.64%) |
Sep 10, 2020 | 389.94 | 392.43 | 383.25 | 383.25 | 38,070 | -8.14(-2.08%) |
Sep 09, 2020 | 398.76 | 399.41 | 389.67 | 391.38 | 31,638 | -3.49(-0.88%) |
Sep 08, 2020 | 400.09 | 403.13 | 387.70 | 394.87 | 34,351 | -10.55(-2.60%) |
Sep 04, 2020 | 417.36 | 417.36 | 398.75 | 405.42 | 17,902 | -6.31(-1.53%) |
Sep 03, 2020 | 424.78 | 424.78 | 407.69 | 411.73 | 25,845 | -9.63(-2.28%) |
Sep 02, 2020 | 417.54 | 422.73 | 414.61 | 421.36 | 19,037 | +3.18(+0.76%) |