Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 351.92 | 354.07 | 342.93 | 344.86 | 397,557 | -8.93(-2.52%) |
Nov 27, 2020 | 356.96 | 358.96 | 350.16 | 353.79 | 210,300 | -0.79(-0.22%) |
Nov 25, 2020 | 355.00 | 357.02 | 350.53 | 354.58 | 298,100 | -7.25(-2.00%) |
Nov 24, 2020 | 356.01 | 363.10 | 352.08 | 361.83 | 370,468 | +13.02(+3.73%) |
Nov 23, 2020 | 360.83 | 360.86 | 344.67 | 348.81 | 463,676 | -8.13(-2.28%) |
Nov 20, 2020 | 350.13 | 359.12 | 347.17 | 356.94 | 421,300 | +2.27(+0.64%) |
Nov 19, 2020 | 348.05 | 355.42 | 341.23 | 354.67 | 217,714 | +7.17(+2.06%) |
Nov 18, 2020 | 349.97 | 356.30 | 346.75 | 347.50 | 312,467 | -0.84(-0.24%) |
Nov 17, 2020 | 351.03 | 351.03 | 340.35 | 348.34 | 367,867 | -6.28(-1.77%) |
Nov 16, 2020 | 354.09 | 356.21 | 342.29 | 354.62 | 500,984 | +8.71(+2.52%) |
Nov 13, 2020 | 336.91 | 349.45 | 336.91 | 345.91 | 488,800 | +14.28(+4.31%) |
Nov 12, 2020 | 327.62 | 332.59 | 324.56 | 331.63 | 460,461 | +2.81(+0.85%) |
Nov 11, 2020 | 338.28 | 339.00 | 325.82 | 328.82 | 297,993 | -7.73(-2.30%) |
Nov 10, 2020 | 335.06 | 338.71 | 330.54 | 336.55 | 346,472 | +4.51(+1.36%) |
Nov 09, 2020 | 333.73 | 346.80 | 322.76 | 332.04 | 750,148 | +18.67(+5.96%) |
Nov 06, 2020 | 313.06 | 320.00 | 312.34 | 313.37 | 273,700 | +0.70(+0.22%) |
Nov 05, 2020 | 298.99 | 314.57 | 298.96 | 312.67 | 374,575 | +16.11(+5.43%) |
Nov 04, 2020 | 304.35 | 305.00 | 291.62 | 296.56 | 406,125 | -14.01(-4.51%) |
Nov 03, 2020 | 310.17 | 313.67 | 305.68 | 310.57 | 608,661 | +3.59(+1.17%) |
Nov 02, 2020 | 292.64 | 308.16 | 292.19 | 306.98 | 531,571 | +16.28(+5.60%) |
Oct 30, 2020 | 282.10 | 290.96 | 279.50 | 290.70 | 424,000 | +8.63(+3.06%) |
Oct 29, 2020 | 264.60 | 284.10 | 264.60 | 282.07 | 340,277 | +3.53(+1.27%) |
Oct 28, 2020 | 282.00 | 285.32 | 278.16 | 278.54 | 339,327 | -11.02(-3.81%) |
Oct 27, 2020 | 286.32 | 292.01 | 286.05 | 289.56 | 404,537 | -0.38(-0.13%) |
Oct 26, 2020 | 291.22 | 293.87 | 286.38 | 289.94 | 247,866 | -6.44(-2.17%) |
Oct 23, 2020 | 291.99 | 307.75 | 290.08 | 296.38 | 684,400 | +11.32(+3.97%) |
Oct 22, 2020 | 277.96 | 289.26 | 277.80 | 285.06 | 705,750 | +7.66(+2.76%) |
Oct 21, 2020 | 274.07 | 282.82 | 274.07 | 277.40 | 187,975 | +1.45(+0.53%) |
Oct 20, 2020 | 274.51 | 281.16 | 273.19 | 275.95 | 215,701 | +5.32(+1.97%) |
Oct 19, 2020 | 276.25 | 278.78 | 270.07 | 270.63 | 184,189 | -2.58(-0.94%) |
Oct 16, 2020 | 274.77 | 276.83 | 271.15 | 273.21 | 232,000 | -0.18(-0.07%) |
Oct 15, 2020 | 265.17 | 274.85 | 263.34 | 273.39 | 207,060 | +5.61(+2.10%) |
Oct 14, 2020 | 267.78 | 272.00 | 267.45 | 267.78 | 268,084 | -1.26(-0.47%) |
Oct 13, 2020 | 276.60 | 276.60 | 268.04 | 269.04 | 232,677 | -7.25(-2.62%) |
Oct 12, 2020 | 274.56 | 277.87 | 273.09 | 276.29 | 193,221 | +1.65(+0.60%) |
Oct 09, 2020 | 274.36 | 278.49 | 271.45 | 274.64 | 255,200 | +1.44(+0.53%) |
Oct 08, 2020 | 266.53 | 273.70 | 265.94 | 273.20 | 381,982 | +6.67(+2.50%) |
Oct 07, 2020 | 258.43 | 268.69 | 258.43 | 266.53 | 371,851 | +12.47(+4.91%) |
Oct 06, 2020 | 258.67 | 263.13 | 252.98 | 254.06 | 298,743 | -0.75(-0.29%) |
Oct 05, 2020 | 254.93 | 255.31 | 247.07 | 254.81 | 215,890 | +9.16(+3.73%) |
Oct 02, 2020 | 239.51 | 248.35 | 239.51 | 245.65 | 232,800 | +0.35(+0.14%) |
Oct 01, 2020 | 243.06 | 246.46 | 240.01 | 245.30 | 315,011 | +4.68(+1.94%) |
Sep 30, 2020 | 238.53 | 245.34 | 236.06 | 240.62 | 311,585 | +3.53(+1.49%) |
Sep 29, 2020 | 235.42 | 238.83 | 234.21 | 237.09 | 311,402 | -0.39(-0.16%) |
Sep 28, 2020 | 235.42 | 240.45 | 233.69 | 237.48 | 223,138 | +7.89(+3.44%) |
Sep 25, 2020 | 222.58 | 229.94 | 221.55 | 229.59 | 284,200 | +4.08(+1.81%) |
Sep 24, 2020 | 227.84 | 230.91 | 223.30 | 225.51 | 282,495 | -1.11(-0.49%) |
Sep 23, 2020 | 232.62 | 238.41 | 226.23 | 226.62 | 349,581 | -3.85(-1.67%) |
Sep 22, 2020 | 236.88 | 241.00 | 229.27 | 230.47 | 343,498 | -7.39(-3.11%) |
Sep 21, 2020 | 239.74 | 248.34 | 235.17 | 237.86 | 426,697 | -8.51(-3.45%) |
Sep 18, 2020 | 244.59 | 248.84 | 244.48 | 246.37 | 496,100 | +0.46(+0.19%) |
Sep 17, 2020 | 245.29 | 248.47 | 244.25 | 245.91 | 281,204 | -3.76(-1.51%) |
Sep 16, 2020 | 249.36 | 255.33 | 245.82 | 249.67 | 332,851 | +1.44(+0.58%) |
Sep 15, 2020 | 251.09 | 251.50 | 242.94 | 248.23 | 431,056 | -2.45(-0.98%) |
Sep 14, 2020 | 250.11 | 253.76 | 247.40 | 250.68 | 340,387 | +2.09(+0.84%) |
Sep 11, 2020 | 250.16 | 251.03 | 244.30 | 248.59 | 313,100 | +0.26(+0.10%) |
Sep 10, 2020 | 259.09 | 261.94 | 247.78 | 248.33 | 473,250 | -7.90(-3.08%) |
Sep 09, 2020 | 255.00 | 257.25 | 251.26 | 256.23 | 399,890 | +2.85(+1.12%) |
Sep 08, 2020 | 253.17 | 257.74 | 248.71 | 253.38 | 495,144 | -6.35(-2.44%) |
Sep 04, 2020 | 262.96 | 266.23 | 252.90 | 259.73 | 457,400 | +0.73(+0.28%) |
Sep 03, 2020 | 262.71 | 267.81 | 257.10 | 259.00 | 303,998 | -0.21(-0.08%) |
Sep 02, 2020 | 256.99 | 260.31 | 253.95 | 259.21 | 284,165 | +3.05(+1.19%) |