Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 454.77 | 461.09 | 451.31 | 460.98 | 589,747 | +6.75(+1.49%) |
Nov 27, 2020 | 452.05 | 455.97 | 446.68 | 454.23 | 173,800 | +7.75(+1.74%) |
Nov 25, 2020 | 449.24 | 454.82 | 443.14 | 446.48 | 338,900 | -0.35(-0.08%) |
Nov 24, 2020 | 459.49 | 466.77 | 446.46 | 446.83 | 494,805 | -12.96(-2.82%) |
Nov 23, 2020 | 467.26 | 467.26 | 449.71 | 459.79 | 440,675 | -4.50(-0.97%) |
Nov 20, 2020 | 456.23 | 469.13 | 455.00 | 464.29 | 411,400 | +7.10(+1.55%) |
Nov 19, 2020 | 444.77 | 457.81 | 444.77 | 457.19 | 318,475 | +13.13(+2.96%) |
Nov 18, 2020 | 451.36 | 455.00 | 443.65 | 444.06 | 347,433 | -11.79(-2.59%) |
Nov 17, 2020 | 454.62 | 457.00 | 450.54 | 455.85 | 315,414 | +0.48(+0.11%) |
Nov 16, 2020 | 452.09 | 459.43 | 448.82 | 455.37 | 499,936 | +1.73(+0.38%) |
Nov 13, 2020 | 452.99 | 458.35 | 448.67 | 453.64 | 254,300 | +4.42(+0.98%) |
Nov 12, 2020 | 459.62 | 462.56 | 445.06 | 449.22 | 396,350 | -5.84(-1.28%) |
Nov 11, 2020 | 443.69 | 455.74 | 443.69 | 455.06 | 432,236 | +13.83(+3.13%) |
Nov 10, 2020 | 431.89 | 443.72 | 421.15 | 441.23 | 865,518 | +4.78(+1.10%) |
Nov 09, 2020 | 485.00 | 485.00 | 435.58 | 436.45 | 822,930 | -41.65(-8.71%) |
Nov 06, 2020 | 469.99 | 479.15 | 466.36 | 478.10 | 519,800 | +10.13(+2.16%) |
Nov 05, 2020 | 473.99 | 480.18 | 462.68 | 467.97 | 440,552 | -1.39(-0.30%) |
Nov 04, 2020 | 455.26 | 482.50 | 451.58 | 469.36 | 734,159 | +25.26(+5.69%) |
Nov 03, 2020 | 437.32 | 448.29 | 437.32 | 444.10 | 382,285 | +13.05(+3.03%) |
Nov 02, 2020 | 430.48 | 446.74 | 428.08 | 431.05 | 552,283 | +6.23(+1.47%) |
Oct 30, 2020 | 438.47 | 441.72 | 419.12 | 424.82 | 611,100 | -16.98(-3.84%) |
Oct 29, 2020 | 440.00 | 453.20 | 433.08 | 441.80 | 557,965 | +18.91(+4.47%) |
Oct 28, 2020 | 434.50 | 441.48 | 422.11 | 422.89 | 475,572 | -20.27(-4.57%) |
Oct 27, 2020 | 430.27 | 444.96 | 430.27 | 443.16 | 385,857 | +14.20(+3.31%) |
Oct 26, 2020 | 427.67 | 434.93 | 426.23 | 428.96 | 394,859 | -0.70(-0.16%) |
Oct 23, 2020 | 429.67 | 429.73 | 423.55 | 429.66 | 227,300 | +6.07(+1.43%) |
Oct 22, 2020 | 421.34 | 427.83 | 417.57 | 423.59 | 357,672 | +3.86(+0.92%) |
Oct 21, 2020 | 421.47 | 426.42 | 416.48 | 419.73 | 237,093 | -0.36(-0.09%) |
Oct 20, 2020 | 423.81 | 426.42 | 419.87 | 420.09 | 193,849 | +0.82(+0.20%) |
Oct 19, 2020 | 424.11 | 431.15 | 417.54 | 419.27 | 418,732 | -4.48(-1.06%) |
Oct 16, 2020 | 423.76 | 429.69 | 420.81 | 423.75 | 269,500 | +1.03(+0.24%) |
Oct 15, 2020 | 416.42 | 423.94 | 414.68 | 422.72 | 251,858 | +2.21(+0.53%) |
Oct 14, 2020 | 420.82 | 430.86 | 416.03 | 420.51 | 314,330 | -0.91(-0.22%) |
Oct 13, 2020 | 421.81 | 424.80 | 415.03 | 421.42 | 408,640 | +2.03(+0.48%) |
Oct 12, 2020 | 404.88 | 424.87 | 404.88 | 419.39 | 469,490 | +18.74(+4.68%) |
Oct 09, 2020 | 395.00 | 401.96 | 393.02 | 400.65 | 283,000 | +7.14(+1.81%) |
Oct 08, 2020 | 388.94 | 394.39 | 385.81 | 393.51 | 205,920 | +7.28(+1.88%) |
Oct 07, 2020 | 388.02 | 391.55 | 385.26 | 386.23 | 287,868 | +1.92(+0.50%) |
Oct 06, 2020 | 391.88 | 393.54 | 383.12 | 384.31 | 298,632 | -8.06(-2.05%) |
Oct 05, 2020 | 385.27 | 392.83 | 385.27 | 392.37 | 295,085 | +8.52(+2.22%) |
Oct 02, 2020 | 389.70 | 393.82 | 382.68 | 383.85 | 318,800 | -10.93(-2.77%) |
Oct 01, 2020 | 396.29 | 398.15 | 391.88 | 394.78 | 382,927 | +1.67(+0.42%) |
Sep 30, 2020 | 383.45 | 397.26 | 383.45 | 393.11 | 533,485 | +8.05(+2.09%) |
Sep 29, 2020 | 388.22 | 395.21 | 385.00 | 385.06 | 308,316 | -1.31(-0.34%) |
Sep 28, 2020 | 381.81 | 387.68 | 380.16 | 386.37 | 446,089 | +8.54(+2.26%) |
Sep 25, 2020 | 364.95 | 380.65 | 364.58 | 377.83 | 380,900 | +12.36(+3.38%) |
Sep 24, 2020 | 363.10 | 368.80 | 361.17 | 365.47 | 279,648 | +1.60(+0.44%) |
Sep 23, 2020 | 367.78 | 372.30 | 362.65 | 363.87 | 340,597 | -4.45(-1.21%) |
Sep 22, 2020 | 364.90 | 369.68 | 359.21 | 368.32 | 440,823 | +3.62(+0.99%) |
Sep 21, 2020 | 351.33 | 365.24 | 348.68 | 364.70 | 532,070 | +9.94(+2.80%) |
Sep 18, 2020 | 355.34 | 359.33 | 347.54 | 354.76 | 1,108,000 | +0.56(+0.16%) |
Sep 17, 2020 | 357.58 | 360.45 | 350.64 | 354.20 | 702,861 | -8.16(-2.25%) |
Sep 16, 2020 | 372.75 | 372.80 | 360.32 | 362.36 | 627,709 | -6.88(-1.86%) |
Sep 15, 2020 | 367.00 | 372.61 | 366.95 | 369.24 | 291,371 | +3.68(+1.01%) |
Sep 14, 2020 | 370.25 | 370.25 | 364.27 | 365.56 | 381,239 | +0.74(+0.20%) |
Sep 11, 2020 | 369.44 | 371.78 | 360.27 | 364.82 | 359,000 | -2.94(-0.80%) |
Sep 10, 2020 | 375.05 | 378.69 | 365.67 | 367.76 | 288,996 | -6.40(-1.71%) |
Sep 09, 2020 | 366.37 | 376.27 | 365.05 | 374.16 | 457,717 | +9.97(+2.74%) |
Sep 08, 2020 | 367.90 | 370.22 | 361.48 | 364.19 | 400,937 | -6.47(-1.75%) |
Sep 04, 2020 | 382.11 | 383.03 | 363.83 | 370.66 | 550,700 | -10.62(-2.79%) |
Sep 03, 2020 | 406.10 | 406.10 | 377.19 | 381.28 | 485,178 | -25.03(-6.16%) |
Sep 02, 2020 | 399.00 | 407.45 | 398.38 | 406.31 | 508,535 | +7.82(+1.96%) |