Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 313.97 | 326.55 | 313.97 | 321.91 | 479,488 | +10.62(+3.41%) |
Nov 27, 2020 | 312.12 | 313.34 | 310.45 | 311.29 | 93,106 | +1.94(+0.63%) |
Nov 25, 2020 | 306.98 | 310.07 | 304.24 | 309.35 | 150,851 | +2.30(+0.75%) |
Nov 24, 2020 | 307.99 | 310.66 | 306.02 | 307.05 | 194,544 | +0.96(+0.31%) |
Nov 23, 2020 | 309.08 | 311.75 | 304.94 | 306.09 | 172,869 | -2.56(-0.83%) |
Nov 20, 2020 | 306.29 | 311.65 | 305.69 | 308.65 | 195,232 | +3.45(+1.13%) |
Nov 19, 2020 | 305.33 | 308.48 | 302.48 | 305.20 | 155,531 | +0.86(+0.28%) |
Nov 18, 2020 | 310.69 | 310.69 | 304.28 | 304.34 | 180,813 | -5.94(-1.92%) |
Nov 17, 2020 | 314.29 | 315.16 | 308.88 | 310.28 | 163,979 | -6.43(-2.03%) |
Nov 16, 2020 | 316.16 | 319.84 | 314.27 | 316.71 | 163,161 | +1.62(+0.51%) |
Nov 13, 2020 | 313.49 | 317.48 | 311.61 | 315.09 | 130,745 | +3.36(+1.08%) |
Nov 12, 2020 | 320.95 | 321.14 | 310.67 | 311.73 | 185,359 | -9.97(-3.10%) |
Nov 11, 2020 | 313.18 | 324.56 | 311.88 | 321.70 | 262,792 | +11.57(+3.73%) |
Nov 10, 2020 | 303.67 | 311.33 | 301.43 | 310.14 | 234,110 | +6.13(+2.02%) |
Nov 09, 2020 | 332.00 | 334.50 | 303.63 | 304.00 | 346,871 | -18.35(-5.69%) |
Nov 06, 2020 | 320.55 | 323.25 | 315.48 | 322.36 | 157,831 | +2.75(+0.86%) |
Nov 05, 2020 | 319.27 | 321.32 | 316.99 | 319.61 | 168,703 | +4.89(+1.55%) |
Nov 04, 2020 | 309.31 | 320.25 | 309.08 | 314.73 | 212,986 | +8.06(+2.63%) |
Nov 03, 2020 | 301.38 | 309.41 | 299.28 | 306.66 | 283,122 | +7.97(+2.67%) |
Nov 02, 2020 | 298.23 | 303.20 | 294.85 | 298.70 | 447,929 | +4.49(+1.53%) |
Oct 30, 2020 | 295.56 | 297.41 | 290.95 | 294.20 | 309,933 | -3.60(-1.21%) |
Oct 29, 2020 | 297.81 | 300.47 | 293.73 | 297.80 | 229,889 | -0.94(-0.31%) |
Oct 28, 2020 | 300.57 | 301.31 | 295.86 | 298.74 | 220,336 | -7.36(-2.41%) |
Oct 27, 2020 | 310.26 | 313.17 | 306.01 | 306.11 | 187,277 | -3.23(-1.05%) |
Oct 26, 2020 | 311.78 | 316.24 | 305.63 | 309.34 | 246,023 | -5.96(-1.89%) |
Oct 23, 2020 | 314.77 | 318.10 | 312.66 | 315.30 | 147,726 | +0.49(+0.16%) |
Oct 22, 2020 | 319.47 | 321.83 | 314.25 | 314.81 | 165,345 | -4.64(-1.45%) |
Oct 21, 2020 | 321.06 | 324.86 | 319.25 | 319.45 | 134,745 | -0.48(-0.15%) |
Oct 20, 2020 | 320.80 | 324.71 | 319.52 | 319.93 | 141,646 | -0.61(-0.19%) |
Oct 19, 2020 | 328.06 | 330.62 | 319.68 | 320.53 | 183,964 | -5.40(-1.66%) |
Oct 16, 2020 | 326.64 | 327.48 | 323.91 | 325.94 | 191,064 | +1.75(+0.54%) |
Oct 15, 2020 | 315.48 | 325.81 | 315.48 | 324.19 | 211,809 | +2.40(+0.75%) |
Oct 14, 2020 | 323.85 | 324.65 | 319.35 | 321.79 | 166,496 | -0.30(-0.09%) |
Oct 13, 2020 | 316.84 | 323.12 | 316.59 | 322.09 | 322,025 | +5.75(+1.82%) |
Oct 12, 2020 | 315.21 | 318.14 | 313.61 | 316.34 | 223,176 | +2.01(+0.64%) |
Oct 09, 2020 | 317.71 | 319.02 | 313.80 | 314.33 | 179,917 | -1.08(-0.34%) |
Oct 08, 2020 | 313.68 | 317.59 | 311.69 | 315.42 | 252,550 | +3.09(+0.99%) |
Oct 07, 2020 | 311.18 | 313.52 | 310.33 | 312.33 | 299,107 | +3.46(+1.12%) |
Oct 06, 2020 | 311.37 | 314.58 | 308.27 | 308.86 | 285,570 | -1.32(-0.43%) |
Oct 05, 2020 | 312.86 | 315.75 | 307.71 | 310.19 | 303,613 | -0.55(-0.18%) |
Oct 02, 2020 | 310.87 | 314.81 | 309.57 | 310.73 | 372,545 | -4.11(-1.31%) |
Oct 01, 2020 | 321.73 | 325.57 | 313.84 | 314.84 | 356,826 | -6.60(-2.05%) |
Sep 30, 2020 | 320.56 | 325.11 | 318.65 | 321.45 | 272,857 | +0.88(+0.28%) |
Sep 29, 2020 | 318.92 | 323.96 | 318.92 | 320.56 | 229,440 | +0.64(+0.20%) |
Sep 28, 2020 | 318.20 | 323.21 | 318.20 | 319.92 | 265,463 | +4.69(+1.49%) |
Sep 25, 2020 | 319.31 | 319.31 | 309.83 | 315.23 | 340,562 | -5.72(-1.78%) |
Sep 24, 2020 | 331.16 | 343.56 | 317.95 | 320.95 | 426,072 | +3.49(+1.10%) |
Sep 23, 2020 | 324.52 | 326.95 | 314.88 | 317.45 | 237,408 | -7.76(-2.38%) |
Sep 22, 2020 | 323.90 | 328.14 | 317.57 | 325.21 | 228,198 | +1.88(+0.58%) |
Sep 21, 2020 | 317.08 | 324.61 | 314.51 | 323.33 | 289,820 | +0.42(+0.13%) |
Sep 18, 2020 | 322.23 | 326.03 | 319.77 | 322.90 | 712,586 | +3.23(+1.01%) |
Sep 17, 2020 | 316.16 | 322.54 | 315.67 | 319.68 | 191,575 | -1.04(-0.32%) |
Sep 16, 2020 | 323.63 | 328.56 | 320.10 | 320.72 | 183,498 | -2.12(-0.66%) |
Sep 15, 2020 | 323.21 | 324.74 | 320.92 | 322.84 | 108,910 | +2.79(+0.87%) |
Sep 14, 2020 | 318.16 | 322.22 | 316.50 | 320.04 | 229,322 | +6.12(+1.95%) |
Sep 11, 2020 | 313.78 | 316.65 | 311.93 | 313.92 | 152,414 | +1.91(+0.61%) |
Sep 10, 2020 | 319.82 | 320.71 | 310.27 | 312.01 | 180,349 | -7.31(-2.29%) |
Sep 09, 2020 | 314.25 | 322.84 | 313.04 | 319.32 | 216,623 | +9.67(+3.12%) |
Sep 08, 2020 | 314.83 | 315.49 | 307.29 | 309.66 | 368,868 | -9.47(-2.97%) |
Sep 04, 2020 | 327.34 | 327.61 | 313.88 | 319.13 | 276,492 | -6.44(-1.98%) |
Sep 03, 2020 | 339.36 | 339.54 | 323.93 | 325.57 | 240,427 | -14.27(-4.20%) |
Sep 02, 2020 | 338.50 | 342.04 | 337.04 | 339.85 | 217,730 | +2.85(+0.85%) |