Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 442.00 | 444.71 | 435.26 | 442.44 | 614,522 | -0.71(-0.16%) |
Nov 27, 2020 | 446.22 | 451.11 | 442.25 | 443.15 | 305,100 | -0.99(-0.22%) |
Nov 25, 2020 | 449.00 | 449.98 | 438.93 | 444.14 | 601,200 | -4.90(-1.09%) |
Nov 24, 2020 | 449.04 | 457.04 | 446.17 | 449.04 | 670,528 | +6.95(+1.57%) |
Nov 23, 2020 | 447.87 | 448.95 | 439.69 | 442.09 | 526,524 | -4.69(-1.05%) |
Nov 20, 2020 | 451.23 | 452.88 | 445.80 | 446.78 | 377,000 | -4.61(-1.02%) |
Nov 19, 2020 | 451.77 | 453.66 | 447.11 | 451.39 | 377,488 | -3.14(-0.69%) |
Nov 18, 2020 | 449.31 | 461.51 | 446.76 | 454.53 | 444,578 | +4.20(+0.93%) |
Nov 17, 2020 | 456.98 | 460.11 | 449.46 | 450.33 | 493,277 | -10.90(-2.36%) |
Nov 16, 2020 | 463.84 | 466.02 | 457.34 | 461.23 | 365,660 | -0.42(-0.09%) |
Nov 13, 2020 | 457.17 | 462.75 | 457.05 | 461.65 | 357,600 | +4.82(+1.06%) |
Nov 12, 2020 | 462.50 | 465.39 | 452.18 | 456.83 | 447,886 | -6.55(-1.41%) |
Nov 11, 2020 | 459.82 | 468.66 | 456.92 | 463.38 | 486,603 | +6.80(+1.49%) |
Nov 10, 2020 | 450.97 | 465.82 | 450.52 | 456.58 | 517,334 | +1.54(+0.34%) |
Nov 09, 2020 | 463.53 | 470.46 | 454.65 | 455.04 | 677,176 | +6.53(+1.46%) |
Nov 06, 2020 | 452.79 | 452.79 | 442.09 | 448.51 | 519,800 | -1.60(-0.36%) |
Nov 05, 2020 | 455.24 | 460.47 | 448.18 | 450.11 | 611,068 | -0.35(-0.08%) |
Nov 04, 2020 | 456.41 | 459.33 | 449.77 | 450.46 | 515,802 | +1.41(+0.31%) |
Nov 03, 2020 | 444.98 | 454.58 | 444.98 | 449.05 | 530,504 | +7.59(+1.72%) |
Nov 02, 2020 | 442.71 | 450.59 | 434.96 | 441.46 | 556,682 | +4.86(+1.11%) |
Oct 30, 2020 | 431.26 | 438.48 | 431.26 | 436.60 | 710,700 | +0.27(+0.06%) |
Oct 29, 2020 | 440.00 | 447.51 | 435.44 | 436.33 | 797,890 | -6.06(-1.37%) |
Oct 28, 2020 | 446.90 | 448.59 | 439.67 | 442.39 | 628,807 | -7.83(-1.74%) |
Oct 27, 2020 | 456.77 | 460.43 | 449.80 | 450.22 | 532,297 | -5.74(-1.26%) |
Oct 26, 2020 | 460.25 | 462.50 | 449.81 | 455.96 | 429,592 | -10.47(-2.24%) |
Oct 23, 2020 | 462.28 | 467.57 | 454.76 | 466.43 | 375,500 | +9.30(+2.03%) |
Oct 22, 2020 | 464.51 | 466.86 | 456.87 | 457.13 | 449,073 | -8.87(-1.90%) |
Oct 21, 2020 | 469.02 | 474.19 | 465.57 | 466.00 | 351,420 | -3.42(-0.73%) |
Oct 20, 2020 | 467.19 | 474.55 | 464.19 | 469.42 | 426,525 | +5.67(+1.22%) |
Oct 19, 2020 | 471.67 | 475.33 | 462.02 | 463.75 | 472,973 | -3.26(-0.70%) |
Oct 16, 2020 | 468.72 | 471.51 | 463.35 | 467.01 | 462,600 | -2.49(-0.53%) |
Oct 15, 2020 | 462.34 | 471.29 | 459.50 | 469.50 | 350,300 | +4.87(+1.05%) |
Oct 14, 2020 | 470.47 | 475.38 | 463.59 | 464.63 | 413,096 | -4.82(-1.03%) |
Oct 13, 2020 | 460.02 | 471.28 | 460.02 | 469.45 | 394,849 | +10.98(+2.39%) |
Oct 12, 2020 | 452.71 | 461.62 | 449.33 | 458.47 | 491,381 | +9.09(+2.02%) |
Oct 09, 2020 | 454.59 | 455.14 | 448.69 | 449.38 | 420,700 | -3.98(-0.88%) |
Oct 08, 2020 | 447.05 | 455.69 | 447.05 | 453.36 | 386,605 | +8.46(+1.90%) |
Oct 07, 2020 | 447.04 | 451.61 | 444.33 | 444.90 | 529,945 | +0.29(+0.07%) |
Oct 06, 2020 | 459.62 | 461.23 | 443.28 | 444.61 | 527,969 | -14.88(-3.24%) |
Oct 05, 2020 | 459.77 | 463.58 | 459.06 | 459.49 | 349,874 | +1.25(+0.27%) |
Oct 02, 2020 | 458.25 | 462.00 | 453.35 | 458.24 | 356,100 | -5.32(-1.15%) |
Oct 01, 2020 | 462.93 | 467.63 | 461.11 | 463.56 | 385,486 | +2.48(+0.54%) |
Sep 30, 2020 | 455.68 | 464.61 | 453.58 | 461.08 | 515,821 | +7.76(+1.71%) |
Sep 29, 2020 | 457.36 | 459.03 | 452.70 | 453.32 | 403,185 | -4.02(-0.88%) |
Sep 28, 2020 | 450.17 | 458.01 | 449.94 | 457.34 | 485,676 | +12.66(+2.85%) |
Sep 25, 2020 | 437.35 | 447.79 | 437.35 | 444.68 | 464,700 | +0.71(+0.16%) |
Sep 24, 2020 | 445.03 | 447.15 | 437.57 | 443.97 | 874,133 | -4.65(-1.04%) |
Sep 23, 2020 | 454.79 | 458.93 | 448.05 | 448.62 | 517,791 | -6.78(-1.49%) |
Sep 22, 2020 | 456.57 | 464.00 | 451.27 | 455.40 | 530,451 | +1.44(+0.32%) |
Sep 21, 2020 | 460.74 | 461.65 | 446.68 | 453.96 | 645,683 | -9.94(-2.14%) |
Sep 18, 2020 | 468.12 | 470.01 | 457.19 | 463.90 | 677,800 | -3.49(-0.75%) |
Sep 17, 2020 | 461.00 | 470.53 | 461.00 | 467.39 | 405,460 | -2.53(-0.54%) |
Sep 16, 2020 | 480.00 | 480.31 | 468.52 | 469.92 | 420,756 | -7.49(-1.57%) |
Sep 15, 2020 | 480.00 | 480.70 | 476.40 | 477.41 | 245,326 | -0.71(-0.15%) |
Sep 14, 2020 | 475.98 | 483.26 | 474.95 | 478.12 | 347,788 | +3.47(+0.73%) |
Sep 11, 2020 | 473.08 | 476.04 | 469.63 | 474.65 | 334,600 | +5.38(+1.15%) |
Sep 10, 2020 | 476.80 | 480.64 | 467.43 | 469.27 | 367,531 | -7.01(-1.47%) |
Sep 09, 2020 | 471.48 | 481.76 | 471.01 | 476.28 | 410,117 | +5.87(+1.25%) |
Sep 08, 2020 | 468.47 | 477.44 | 461.36 | 470.41 | 557,319 | -0.60(-0.13%) |
Sep 04, 2020 | 471.73 | 475.91 | 463.63 | 471.01 | 479,100 | -0.94(-0.20%) |
Sep 03, 2020 | 482.61 | 484.99 | 468.71 | 471.95 | 585,042 | -10.67(-2.21%) |
Sep 02, 2020 | 473.36 | 484.53 | 472.77 | 482.62 | 488,991 | +9.42(+1.99%) |