Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 338.96 | 340.47 | 332.19 | 333.67 | 1,758,509 | -6.16(-1.81%) |
Nov 27, 2020 | 343.88 | 343.88 | 339.02 | 339.83 | 674,374 | -3.63(-1.06%) |
Nov 25, 2020 | 342.32 | 346.74 | 341.54 | 343.46 | 941,723 | -0.13(-0.04%) |
Nov 24, 2020 | 340.68 | 343.59 | 338.67 | 343.59 | 1,056,377 | +6.93(+2.06%) |
Nov 23, 2020 | 337.29 | 340.00 | 335.76 | 336.66 | 1,023,519 | +2.57(+0.77%) |
Nov 20, 2020 | 341.31 | 342.46 | 333.73 | 334.09 | 1,231,433 | -7.66(-2.24%) |
Nov 19, 2020 | 340.43 | 342.92 | 337.86 | 341.75 | 1,184,571 | -1.00(-0.29%) |
Nov 18, 2020 | 342.69 | 348.12 | 341.55 | 342.75 | 1,175,093 | +1.51(+0.44%) |
Nov 17, 2020 | 341.03 | 345.40 | 340.65 | 341.24 | 1,455,292 | -1.12(-0.33%) |
Nov 16, 2020 | 343.19 | 345.59 | 341.41 | 342.36 | 1,439,402 | +1.81(+0.53%) |
Nov 13, 2020 | 336.40 | 341.33 | 335.19 | 340.55 | 1,014,977 | +6.58(+1.97%) |
Nov 12, 2020 | 333.62 | 336.40 | 331.81 | 333.97 | 943,049 | -1.26(-0.38%) |
Nov 11, 2020 | 338.49 | 338.91 | 331.97 | 335.23 | 1,228,512 | -1.81(-0.54%) |
Nov 10, 2020 | 331.35 | 339.00 | 330.39 | 337.05 | 1,881,514 | +6.65(+2.01%) |
Nov 09, 2020 | 345.53 | 346.35 | 330.19 | 330.39 | 2,150,137 | +2.43(+0.74%) |
Nov 06, 2020 | 329.81 | 330.19 | 324.95 | 327.96 | 1,543,946 | -3.11(-0.94%) |
Nov 05, 2020 | 340.02 | 341.79 | 330.23 | 331.08 | 1,881,381 | -6.77(-2.00%) |
Nov 04, 2020 | 336.86 | 346.29 | 335.44 | 337.85 | 2,364,439 | +7.92(+2.40%) |
Nov 03, 2020 | 324.20 | 332.44 | 323.37 | 329.93 | 1,634,360 | +10.00(+3.13%) |
Nov 02, 2020 | 323.29 | 326.73 | 318.38 | 319.93 | 1,880,090 | +2.08(+0.65%) |
Oct 30, 2020 | 318.31 | 321.12 | 313.78 | 317.85 | 1,443,153 | -2.10(-0.66%) |
Oct 29, 2020 | 317.73 | 323.39 | 316.18 | 319.95 | 1,704,582 | +1.43(+0.45%) |
Oct 28, 2020 | 323.97 | 326.81 | 318.14 | 318.51 | 1,850,675 | -10.50(-3.19%) |
Oct 27, 2020 | 333.16 | 334.05 | 327.54 | 329.01 | 1,076,466 | -5.56(-1.66%) |
Oct 26, 2020 | 335.37 | 335.77 | 329.08 | 334.57 | 1,528,126 | -5.25(-1.54%) |
Oct 23, 2020 | 337.10 | 341.51 | 334.99 | 339.82 | 1,298,518 | +4.88(+1.46%) |
Oct 22, 2020 | 333.62 | 336.89 | 331.49 | 334.94 | 1,382,747 | +1.65(+0.50%) |
Oct 21, 2020 | 337.89 | 340.43 | 331.35 | 333.29 | 2,126,819 | -4.60(-1.36%) |
Oct 20, 2020 | 347.32 | 350.22 | 337.52 | 337.89 | 1,962,865 | -10.44(-3.00%) |
Oct 19, 2020 | 351.54 | 353.68 | 346.48 | 348.33 | 1,299,224 | -2.53(-0.72%) |
Oct 16, 2020 | 352.67 | 353.84 | 350.49 | 350.87 | 1,048,794 | +0.34(+0.10%) |
Oct 15, 2020 | 351.62 | 353.02 | 347.89 | 350.52 | 872,455 | -4.18(-1.18%) |
Oct 14, 2020 | 351.45 | 359.00 | 351.45 | 354.70 | 1,200,989 | +1.61(+0.46%) |
Oct 13, 2020 | 350.54 | 354.55 | 349.61 | 353.09 | 1,072,202 | +0.03(+0.01%) |
Oct 12, 2020 | 350.41 | 354.51 | 347.93 | 353.06 | 888,802 | +2.71(+0.77%) |
Oct 09, 2020 | 352.60 | 354.13 | 349.77 | 350.35 | 743,552 | -2.41(-0.68%) |
Oct 08, 2020 | 348.51 | 353.31 | 347.04 | 352.76 | 765,630 | +5.13(+1.48%) |
Oct 07, 2020 | 343.69 | 348.45 | 343.66 | 347.63 | 910,672 | +5.88(+1.72%) |
Oct 06, 2020 | 350.44 | 350.51 | 341.35 | 341.75 | 1,051,833 | -6.81(-1.95%) |
Oct 05, 2020 | 347.91 | 350.31 | 343.93 | 348.56 | 909,047 | +3.07(+0.89%) |
Oct 02, 2020 | 341.33 | 348.12 | 339.77 | 345.49 | 1,340,708 | -0.28(-0.08%) |
Oct 01, 2020 | 348.60 | 354.04 | 344.06 | 345.77 | 1,215,595 | -2.17(-0.62%) |
Sep 30, 2020 | 353.56 | 353.83 | 345.43 | 347.94 | 1,550,548 | -4.96(-1.40%) |
Sep 29, 2020 | 353.69 | 356.90 | 351.78 | 352.90 | 1,226,200 | -1.61(-0.45%) |
Sep 28, 2020 | 354.04 | 360.04 | 353.73 | 354.51 | 1,079,587 | +3.46(+0.99%) |
Sep 25, 2020 | 342.65 | 352.59 | 341.74 | 351.05 | 1,514,975 | +7.21(+2.10%) |
Sep 24, 2020 | 347.92 | 349.04 | 340.52 | 343.84 | 1,426,689 | -4.07(-1.17%) |
Sep 23, 2020 | 353.34 | 358.06 | 346.77 | 347.91 | 1,346,840 | -4.70(-1.33%) |
Sep 22, 2020 | 346.67 | 356.30 | 346.18 | 352.61 | 1,417,000 | +8.00(+2.32%) |
Sep 21, 2020 | 352.68 | 353.93 | 342.45 | 344.61 | 1,594,407 | -14.10(-3.93%) |
Sep 18, 2020 | 357.81 | 362.21 | 357.81 | 358.71 | 2,904,592 | -0.73(-0.20%) |
Sep 17, 2020 | 355.86 | 361.81 | 353.63 | 359.44 | 1,056,944 | +0.33(+0.09%) |
Sep 16, 2020 | 355.05 | 362.76 | 354.89 | 359.11 | 1,159,113 | +2.75(+0.77%) |
Sep 15, 2020 | 359.17 | 359.49 | 351.22 | 356.36 | 1,052,971 | -1.09(-0.30%) |
Sep 14, 2020 | 357.10 | 360.10 | 355.51 | 357.45 | 1,091,699 | +3.90(+1.10%) |
Sep 11, 2020 | 346.30 | 354.50 | 345.65 | 353.54 | 1,028,746 | +9.39(+2.73%) |
Sep 10, 2020 | 350.43 | 352.71 | 343.45 | 344.16 | 789,070 | -5.56(-1.59%) |
Sep 09, 2020 | 347.41 | 353.52 | 345.88 | 349.72 | 1,342,022 | +4.55(+1.32%) |
Sep 08, 2020 | 348.59 | 349.76 | 343.48 | 345.17 | 1,178,901 | -4.35(-1.24%) |
Sep 04, 2020 | 352.69 | 355.45 | 344.58 | 349.52 | 1,028,526 | -1.15(-0.33%) |
Sep 03, 2020 | 362.67 | 364.83 | 348.03 | 350.68 | 1,652,906 | -10.69(-2.96%) |
Sep 02, 2020 | 349.64 | 362.12 | 348.70 | 361.37 | 1,338,063 | +10.22(+2.91%) |