Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 437.10 | 438.72 | 427.88 | 434.66 | 1,493,473 | -3.73(-0.85%) |
Nov 27, 2020 | 432.29 | 442.30 | 431.94 | 438.39 | 758,040 | +9.37(+2.18%) |
Nov 25, 2020 | 430.62 | 431.66 | 422.99 | 429.02 | 884,363 | +0.33(+0.08%) |
Nov 24, 2020 | 432.11 | 433.18 | 423.23 | 428.69 | 1,250,617 | -2.21(-0.51%) |
Nov 23, 2020 | 419.22 | 431.98 | 417.75 | 430.90 | 1,133,580 | +14.50(+3.48%) |
Nov 20, 2020 | 421.06 | 427.27 | 416.14 | 416.40 | 1,505,666 | -3.88(-0.92%) |
Nov 19, 2020 | 411.90 | 421.42 | 408.10 | 420.28 | 1,171,325 | +7.06(+1.71%) |
Nov 18, 2020 | 418.77 | 421.39 | 412.90 | 413.22 | 1,358,634 | -1.54(-0.37%) |
Nov 17, 2020 | 418.18 | 420.41 | 411.89 | 414.76 | 1,031,320 | -7.07(-1.68%) |
Nov 16, 2020 | 413.67 | 422.17 | 410.09 | 421.82 | 1,402,279 | +12.46(+3.04%) |
Nov 13, 2020 | 408.32 | 412.66 | 407.23 | 409.36 | 1,183,038 | +7.54(+1.88%) |
Nov 12, 2020 | 407.96 | 409.06 | 399.80 | 401.82 | 989,574 | -5.32(-1.31%) |
Nov 11, 2020 | 395.60 | 411.57 | 393.70 | 407.14 | 1,501,252 | +15.49(+3.95%) |
Nov 10, 2020 | 392.82 | 399.21 | 388.38 | 391.65 | 1,546,592 | -8.07(-2.02%) |
Nov 09, 2020 | 409.57 | 418.66 | 399.28 | 399.73 | 2,014,398 | +6.59(+1.68%) |
Nov 06, 2020 | 383.98 | 395.63 | 380.11 | 393.14 | 1,534,722 | +9.32(+2.43%) |
Nov 05, 2020 | 374.49 | 384.42 | 373.00 | 383.82 | 1,886,483 | +18.60(+5.09%) |
Nov 04, 2020 | 359.02 | 367.96 | 352.68 | 365.22 | 1,591,249 | +9.42(+2.65%) |
Nov 03, 2020 | 342.51 | 358.33 | 341.00 | 355.80 | 1,785,037 | +18.80(+5.58%) |
Nov 02, 2020 | 334.28 | 340.38 | 331.45 | 337.00 | 1,398,130 | +8.52(+2.59%) |
Oct 30, 2020 | 334.21 | 338.69 | 324.82 | 328.48 | 1,822,567 | -10.74(-3.16%) |
Oct 29, 2020 | 325.54 | 343.95 | 325.33 | 339.21 | 1,674,568 | +13.79(+4.24%) |
Oct 28, 2020 | 323.53 | 330.84 | 320.06 | 325.43 | 1,707,118 | -4.73(-1.43%) |
Oct 27, 2020 | 334.67 | 335.77 | 328.92 | 330.16 | 1,120,317 | -3.65(-1.09%) |
Oct 26, 2020 | 336.43 | 339.42 | 329.65 | 333.81 | 1,287,754 | -6.04(-1.78%) |
Oct 23, 2020 | 345.69 | 348.09 | 336.39 | 339.85 | 1,282,597 | -3.93(-1.14%) |
Oct 22, 2020 | 346.03 | 348.88 | 339.04 | 343.77 | 2,325,759 | -8.27(-2.35%) |
Oct 21, 2020 | 348.64 | 356.25 | 347.63 | 352.04 | 1,748,494 | +2.93(+0.84%) |
Oct 20, 2020 | 351.45 | 353.86 | 348.09 | 349.11 | 971,712 | +0.00(+0.00%) |
Oct 19, 2020 | 352.89 | 354.96 | 347.62 | 349.11 | 1,412,902 | -1.34(-0.38%) |
Oct 16, 2020 | 361.53 | 361.53 | 350.15 | 350.45 | 1,657,400 | -10.11(-2.80%) |
Oct 15, 2020 | 348.35 | 361.34 | 344.65 | 360.56 | 1,752,650 | +1.21(+0.34%) |
Oct 14, 2020 | 360.40 | 366.77 | 355.49 | 359.35 | 1,473,088 | +0.04(+0.01%) |
Oct 13, 2020 | 357.21 | 363.45 | 352.79 | 359.31 | 1,280,159 | +3.92(+1.10%) |
Oct 12, 2020 | 354.74 | 358.54 | 352.53 | 355.39 | 1,515,019 | +7.11(+2.04%) |
Oct 09, 2020 | 346.55 | 350.16 | 344.89 | 348.29 | 1,245,523 | +6.99(+2.05%) |
Oct 08, 2020 | 334.52 | 341.53 | 333.20 | 341.30 | 1,241,923 | +9.28(+2.79%) |
Oct 07, 2020 | 333.59 | 337.52 | 329.85 | 332.02 | 1,154,297 | +4.60(+1.40%) |
Oct 06, 2020 | 327.40 | 337.12 | 325.92 | 327.42 | 1,483,547 | -1.20(-0.37%) |
Oct 05, 2020 | 319.76 | 329.41 | 319.38 | 328.62 | 1,604,528 | +12.98(+4.11%) |
Oct 02, 2020 | 316.26 | 322.51 | 315.50 | 315.64 | 1,245,523 | -10.01(-3.07%) |
Oct 01, 2020 | 325.65 | 325.76 | 319.89 | 325.65 | 1,763,268 | +7.09(+2.22%) |
Sep 30, 2020 | 321.91 | 324.78 | 317.07 | 318.56 | 2,071,740 | -5.72(-1.76%) |
Sep 29, 2020 | 320.65 | 328.94 | 320.52 | 324.28 | 1,876,369 | +2.30(+0.72%) |
Sep 28, 2020 | 317.01 | 323.16 | 314.41 | 321.98 | 1,873,504 | +6.06(+1.92%) |
Sep 25, 2020 | 310.61 | 317.46 | 308.00 | 315.91 | 1,621,694 | +2.97(+0.95%) |
Sep 24, 2020 | 300.37 | 319.65 | 300.37 | 312.95 | 2,306,528 | +9.71(+3.20%) |
Sep 23, 2020 | 308.37 | 313.35 | 302.13 | 303.24 | 2,329,389 | -1.60(-0.52%) |
Sep 22, 2020 | 304.49 | 305.83 | 296.71 | 304.84 | 1,576,023 | +3.57(+1.18%) |
Sep 21, 2020 | 291.82 | 304.00 | 287.63 | 301.27 | 1,965,762 | +7.41(+2.52%) |
Sep 18, 2020 | 294.86 | 297.32 | 288.77 | 293.86 | 2,781,302 | +1.26(+0.43%) |
Sep 17, 2020 | 283.30 | 295.18 | 283.30 | 292.59 | 2,000,003 | -0.68(-0.23%) |
Sep 16, 2020 | 298.12 | 300.71 | 292.56 | 293.27 | 1,480,096 | -2.23(-0.75%) |
Sep 15, 2020 | 297.11 | 299.22 | 289.83 | 295.50 | 1,792,022 | +3.36(+1.15%) |
Sep 14, 2020 | 288.65 | 295.20 | 286.61 | 292.14 | 2,043,003 | +10.93(+3.89%) |
Sep 11, 2020 | 287.48 | 290.15 | 279.57 | 281.21 | 1,805,797 | -3.37(-1.18%) |
Sep 10, 2020 | 290.56 | 292.42 | 282.92 | 284.58 | 2,180,140 | -3.25(-1.13%) |
Sep 09, 2020 | 297.44 | 298.26 | 287.27 | 287.83 | 3,226,010 | -1.73(-0.60%) |
Sep 08, 2020 | 297.44 | 302.70 | 289.05 | 289.56 | 3,254,947 | -29.08(-9.13%) |
Sep 04, 2020 | 324.26 | 325.12 | 305.79 | 318.64 | 2,583,295 | -8.05(-2.46%) |
Sep 03, 2020 | 341.77 | 341.77 | 324.64 | 326.68 | 2,671,033 | -20.25(-5.84%) |
Sep 02, 2020 | 330.94 | 349.27 | 329.29 | 346.93 | 2,888,423 | +21.18(+6.50%) |