Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 273.72 | 274.91 | 269.01 | 274.10 | 395,380 | +2.20(+0.81%) |
Nov 27, 2020 | 264.00 | 272.00 | 261.00 | 271.90 | 150,300 | +8.08(+3.06%) |
Nov 25, 2020 | 265.68 | 266.02 | 261.57 | 263.82 | 171,700 | -1.85(-0.70%) |
Nov 24, 2020 | 266.44 | 267.66 | 260.50 | 265.67 | 206,739 | -0.76(-0.29%) |
Nov 23, 2020 | 268.10 | 271.68 | 265.35 | 266.43 | 240,306 | -1.78(-0.66%) |
Nov 20, 2020 | 270.55 | 272.66 | 267.80 | 268.21 | 167,400 | -2.40(-0.89%) |
Nov 19, 2020 | 265.66 | 272.30 | 262.52 | 270.61 | 194,738 | +4.40(+1.65%) |
Nov 18, 2020 | 268.34 | 269.56 | 263.18 | 266.21 | 164,859 | -3.72(-1.38%) |
Nov 17, 2020 | 269.53 | 273.03 | 267.81 | 269.93 | 137,107 | -2.82(-1.03%) |
Nov 16, 2020 | 273.82 | 275.11 | 269.29 | 272.75 | 237,713 | +0.65(+0.24%) |
Nov 13, 2020 | 271.12 | 273.68 | 270.00 | 272.10 | 135,500 | +3.81(+1.42%) |
Nov 12, 2020 | 269.80 | 274.00 | 266.96 | 268.29 | 178,823 | -0.99(-0.37%) |
Nov 11, 2020 | 272.08 | 273.15 | 268.12 | 269.28 | 201,117 | +0.44(+0.16%) |
Nov 10, 2020 | 277.91 | 279.54 | 262.31 | 268.84 | 320,730 | -10.77(-3.85%) |
Nov 09, 2020 | 280.77 | 292.23 | 277.22 | 279.61 | 426,388 | +7.40(+2.72%) |
Nov 06, 2020 | 273.21 | 274.68 | 264.98 | 272.21 | 205,000 | -0.19(-0.07%) |
Nov 05, 2020 | 271.52 | 275.86 | 267.88 | 272.40 | 241,582 | +5.96(+2.24%) |
Nov 04, 2020 | 267.07 | 272.00 | 262.78 | 266.44 | 335,589 | +5.64(+2.16%) |
Nov 03, 2020 | 259.40 | 261.86 | 253.59 | 260.80 | 345,786 | +5.95(+2.33%) |
Nov 02, 2020 | 253.42 | 259.75 | 250.72 | 254.85 | 443,752 | +2.97(+1.18%) |
Oct 30, 2020 | 253.65 | 258.18 | 242.73 | 251.88 | 426,300 | -2.73(-1.07%) |
Oct 29, 2020 | 268.00 | 270.00 | 254.28 | 254.61 | 835,813 | -28.39(-10.03%) |
Oct 28, 2020 | 286.87 | 290.67 | 279.84 | 283.00 | 448,709 | -7.51(-2.59%) |
Oct 27, 2020 | 287.91 | 293.47 | 285.35 | 290.51 | 354,339 | +2.19(+0.76%) |
Oct 26, 2020 | 279.22 | 288.58 | 277.95 | 288.32 | 291,381 | +6.90(+2.45%) |
Oct 23, 2020 | 277.59 | 281.99 | 276.37 | 281.42 | 202,800 | +2.92(+1.05%) |
Oct 22, 2020 | 273.05 | 278.67 | 270.62 | 278.50 | 292,447 | +5.90(+2.16%) |
Oct 21, 2020 | 277.78 | 280.35 | 269.94 | 272.60 | 245,340 | -4.93(-1.78%) |
Oct 20, 2020 | 283.35 | 285.25 | 277.00 | 277.53 | 141,637 | -3.94(-1.40%) |
Oct 19, 2020 | 287.58 | 291.33 | 280.31 | 281.47 | 227,804 | -5.01(-1.75%) |
Oct 16, 2020 | 283.58 | 289.31 | 279.97 | 286.48 | 262,600 | +2.91(+1.03%) |
Oct 15, 2020 | 275.09 | 285.92 | 270.03 | 283.57 | 263,968 | +2.73(+0.97%) |
Oct 14, 2020 | 280.00 | 287.51 | 278.63 | 280.84 | 241,698 | +3.89(+1.40%) |
Oct 13, 2020 | 278.23 | 280.95 | 274.96 | 276.95 | 191,672 | -0.90(-0.32%) |
Oct 12, 2020 | 274.80 | 279.38 | 272.65 | 277.85 | 243,640 | +4.29(+1.57%) |
Oct 09, 2020 | 273.30 | 276.24 | 271.56 | 273.56 | 150,300 | +2.36(+0.87%) |
Oct 08, 2020 | 271.00 | 272.93 | 267.13 | 271.20 | 225,644 | +2.66(+0.99%) |
Oct 07, 2020 | 268.22 | 272.80 | 267.83 | 268.54 | 199,938 | +3.72(+1.40%) |
Oct 06, 2020 | 268.69 | 271.17 | 263.57 | 264.82 | 357,704 | -5.87(-2.17%) |
Oct 05, 2020 | 263.91 | 270.69 | 263.01 | 270.69 | 312,922 | +8.70(+3.32%) |
Oct 02, 2020 | 256.48 | 265.41 | 255.41 | 261.99 | 432,300 | +1.54(+0.59%) |
Oct 01, 2020 | 277.14 | 280.73 | 258.29 | 260.45 | 970,694 | -16.61(-6.00%) |
Sep 30, 2020 | 275.12 | 280.88 | 272.22 | 277.06 | 339,825 | +4.60(+1.69%) |
Sep 29, 2020 | 271.31 | 279.44 | 271.31 | 272.46 | 186,192 | -1.09(-0.40%) |
Sep 28, 2020 | 269.98 | 275.32 | 268.48 | 273.55 | 297,245 | +7.11(+2.67%) |
Sep 25, 2020 | 261.37 | 268.51 | 259.47 | 266.44 | 224,300 | +3.97(+1.51%) |
Sep 24, 2020 | 261.04 | 265.57 | 256.51 | 262.47 | 307,076 | +2.36(+0.91%) |
Sep 23, 2020 | 266.55 | 268.44 | 259.40 | 260.11 | 318,053 | -8.88(-3.30%) |
Sep 22, 2020 | 266.99 | 269.40 | 261.23 | 268.99 | 196,781 | +3.13(+1.18%) |
Sep 21, 2020 | 260.26 | 266.27 | 256.17 | 265.86 | 334,759 | +0.79(+0.30%) |
Sep 18, 2020 | 275.23 | 275.94 | 260.95 | 265.07 | 539,100 | -11.07(-4.01%) |
Sep 17, 2020 | 272.75 | 277.05 | 268.10 | 276.14 | 329,776 | +1.73(+0.63%) |
Sep 16, 2020 | 277.15 | 282.61 | 270.08 | 274.41 | 341,440 | -4.75(-1.70%) |
Sep 15, 2020 | 277.92 | 283.50 | 276.33 | 279.16 | 220,064 | +3.46(+1.25%) |
Sep 14, 2020 | 272.75 | 280.61 | 272.38 | 275.70 | 307,123 | +5.93(+2.20%) |
Sep 11, 2020 | 274.76 | 276.50 | 266.71 | 269.77 | 356,600 | -2.25(-0.83%) |
Sep 10, 2020 | 279.00 | 282.83 | 271.16 | 272.02 | 210,489 | -5.91(-2.13%) |
Sep 09, 2020 | 273.37 | 279.69 | 272.96 | 277.93 | 390,441 | +9.74(+3.63%) |
Sep 08, 2020 | 269.79 | 275.29 | 261.79 | 268.19 | 392,778 | -7.70(-2.79%) |
Sep 04, 2020 | 295.26 | 295.26 | 271.06 | 275.89 | 511,800 | -18.12(-6.16%) |
Sep 03, 2020 | 311.51 | 312.00 | 291.20 | 294.01 | 381,898 | -18.72(-5.99%) |
Sep 02, 2020 | 307.34 | 315.35 | 301.05 | 312.73 | 395,778 | +5.40(+1.76%) |