Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 387.41 | 397.78 | 387.41 | 396.05 | 695,300 | +6.94(+1.78%) |
Nov 27, 2020 | 392.87 | 395.23 | 387.75 | 389.12 | 235,280 | -1.64(-0.42%) |
Nov 25, 2020 | 387.80 | 390.85 | 383.36 | 390.76 | 318,187 | +4.17(+1.08%) |
Nov 24, 2020 | 388.88 | 389.73 | 382.77 | 386.59 | 458,639 | -2.25(-0.58%) |
Nov 23, 2020 | 388.70 | 395.38 | 385.71 | 388.85 | 235,004 | +1.61(+0.42%) |
Nov 20, 2020 | 388.32 | 396.25 | 386.86 | 387.23 | 262,055 | -0.47(-0.12%) |
Nov 19, 2020 | 386.93 | 388.23 | 382.99 | 387.71 | 305,223 | +0.81(+0.21%) |
Nov 18, 2020 | 390.80 | 393.94 | 386.70 | 386.89 | 416,581 | -3.57(-0.91%) |
Nov 17, 2020 | 382.11 | 391.48 | 380.68 | 390.46 | 492,357 | +5.84(+1.52%) |
Nov 16, 2020 | 376.81 | 385.31 | 371.43 | 384.62 | 482,107 | +8.88(+2.36%) |
Nov 13, 2020 | 377.81 | 379.38 | 373.81 | 375.74 | 435,207 | -1.02(-0.27%) |
Nov 12, 2020 | 383.91 | 384.95 | 375.00 | 376.76 | 463,317 | -6.54(-1.71%) |
Nov 11, 2020 | 368.53 | 388.52 | 368.52 | 383.30 | 592,604 | +16.60(+4.53%) |
Nov 10, 2020 | 375.19 | 378.04 | 360.58 | 366.70 | 774,790 | -10.27(-2.72%) |
Nov 09, 2020 | 420.90 | 422.24 | 376.97 | 376.97 | 1,290,427 | -29.63(-7.29%) |
Nov 06, 2020 | 403.66 | 412.27 | 392.95 | 406.60 | 660,104 | +3.30(+0.82%) |
Nov 05, 2020 | 386.13 | 404.25 | 385.87 | 403.30 | 938,597 | +18.84(+4.90%) |
Nov 04, 2020 | 358.28 | 385.61 | 358.28 | 384.46 | 940,487 | +27.76(+7.78%) |
Nov 03, 2020 | 348.08 | 360.02 | 346.60 | 356.71 | 598,947 | +12.18(+3.54%) |
Nov 02, 2020 | 342.80 | 353.16 | 339.40 | 344.52 | 453,491 | +6.77(+2.00%) |
Oct 30, 2020 | 334.23 | 339.47 | 332.26 | 337.75 | 608,211 | +4.20(+1.26%) |
Oct 29, 2020 | 330.12 | 336.44 | 324.42 | 333.56 | 454,465 | +4.64(+1.41%) |
Oct 28, 2020 | 337.90 | 338.00 | 327.20 | 328.91 | 643,689 | -15.66(-4.54%) |
Oct 27, 2020 | 337.52 | 348.37 | 336.47 | 344.57 | 733,847 | +7.09(+2.10%) |
Oct 26, 2020 | 334.04 | 338.43 | 333.45 | 337.48 | 471,252 | -0.96(-0.28%) |
Oct 23, 2020 | 336.00 | 339.84 | 335.23 | 338.44 | 468,898 | +2.82(+0.84%) |
Oct 22, 2020 | 338.28 | 340.95 | 334.58 | 335.62 | 467,647 | -2.30(-0.68%) |
Oct 21, 2020 | 348.00 | 351.06 | 337.57 | 337.92 | 427,066 | -8.26(-2.39%) |
Oct 20, 2020 | 349.24 | 350.53 | 345.67 | 346.18 | 453,127 | -3.96(-1.13%) |
Oct 19, 2020 | 354.52 | 357.79 | 349.69 | 350.14 | 307,104 | -2.84(-0.80%) |
Oct 16, 2020 | 351.05 | 356.49 | 350.81 | 352.98 | 249,105 | +3.85(+1.10%) |
Oct 15, 2020 | 343.06 | 350.56 | 341.19 | 349.13 | 250,200 | +2.49(+0.72%) |
Oct 14, 2020 | 348.43 | 352.11 | 344.82 | 346.64 | 357,441 | -0.90(-0.26%) |
Oct 13, 2020 | 341.08 | 348.70 | 340.38 | 347.53 | 414,615 | +7.08(+2.08%) |
Oct 12, 2020 | 342.50 | 343.57 | 338.13 | 340.46 | 263,288 | +0.30(+0.09%) |
Oct 09, 2020 | 337.20 | 342.64 | 335.23 | 340.16 | 308,973 | +5.73(+1.71%) |
Oct 08, 2020 | 332.09 | 337.00 | 330.77 | 334.43 | 492,593 | +3.47(+1.05%) |
Oct 07, 2020 | 336.13 | 339.37 | 330.68 | 330.97 | 665,401 | -4.93(-1.47%) |
Oct 06, 2020 | 343.21 | 343.21 | 333.30 | 335.90 | 430,937 | -3.27(-0.96%) |
Oct 05, 2020 | 338.74 | 340.90 | 336.00 | 339.17 | 388,379 | +3.04(+0.91%) |
Oct 02, 2020 | 343.39 | 346.23 | 335.41 | 336.13 | 287,533 | -10.99(-3.17%) |
Oct 01, 2020 | 348.76 | 356.25 | 345.35 | 347.12 | 334,832 | +2.66(+0.77%) |
Sep 30, 2020 | 343.31 | 349.93 | 341.74 | 344.45 | 400,083 | +0.72(+0.21%) |
Sep 29, 2020 | 342.62 | 347.05 | 341.79 | 343.73 | 357,755 | +1.51(+0.44%) |
Sep 28, 2020 | 343.93 | 347.74 | 337.58 | 342.22 | 380,916 | +1.46(+0.43%) |
Sep 25, 2020 | 330.67 | 342.59 | 329.50 | 340.77 | 445,075 | +6.60(+1.98%) |
Sep 24, 2020 | 333.97 | 338.20 | 330.90 | 334.16 | 413,492 | +0.64(+0.19%) |
Sep 23, 2020 | 338.34 | 340.85 | 333.33 | 333.53 | 371,572 | -5.58(-1.65%) |
Sep 22, 2020 | 340.88 | 340.88 | 331.69 | 339.11 | 562,411 | -0.47(-0.14%) |
Sep 21, 2020 | 329.05 | 339.80 | 327.87 | 339.58 | 636,836 | +6.54(+1.96%) |
Sep 18, 2020 | 328.89 | 336.08 | 328.89 | 333.04 | 1,067,477 | +4.44(+1.35%) |
Sep 17, 2020 | 327.08 | 333.30 | 326.37 | 328.60 | 593,361 | -3.97(-1.19%) |
Sep 16, 2020 | 336.94 | 338.71 | 332.32 | 332.57 | 552,306 | -1.48(-0.44%) |
Sep 15, 2020 | 334.86 | 336.72 | 332.67 | 334.05 | 503,355 | +3.51(+1.06%) |
Sep 14, 2020 | 332.22 | 335.13 | 327.67 | 330.54 | 738,770 | +3.01(+0.92%) |
Sep 11, 2020 | 333.85 | 336.00 | 325.70 | 327.53 | 548,032 | -3.17(-0.96%) |
Sep 10, 2020 | 337.89 | 340.91 | 330.31 | 330.70 | 373,813 | -5.95(-1.77%) |
Sep 09, 2020 | 334.82 | 339.98 | 330.94 | 336.64 | 446,607 | +8.74(+2.66%) |
Sep 08, 2020 | 327.09 | 334.26 | 325.30 | 327.91 | 452,984 | -8.25(-2.45%) |
Sep 04, 2020 | 347.57 | 349.49 | 326.60 | 336.15 | 564,087 | -11.86(-3.41%) |
Sep 03, 2020 | 362.59 | 362.83 | 339.46 | 348.01 | 593,775 | -17.50(-4.79%) |
Sep 02, 2020 | 366.48 | 368.81 | 363.54 | 365.51 | 597,293 | +0.99(+0.27%) |