Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 554.27 | 558.36 | 539.71 | 543.20 | 305,218 | -11.58(-2.09%) |
Nov 27, 2020 | 571.02 | 571.02 | 553.41 | 554.78 | 132,109 | -11.55(-2.04%) |
Nov 25, 2020 | 572.90 | 572.90 | 562.72 | 566.33 | 292,794 | -10.84(-1.88%) |
Nov 24, 2020 | 567.65 | 580.83 | 562.96 | 577.17 | 447,505 | +19.20(+3.44%) |
Nov 23, 2020 | 545.43 | 562.25 | 543.95 | 557.97 | 267,207 | +19.52(+3.62%) |
Nov 20, 2020 | 553.81 | 559.09 | 535.90 | 538.45 | 399,101 | -15.49(-2.80%) |
Nov 19, 2020 | 547.74 | 555.56 | 540.77 | 553.95 | 323,247 | +2.61(+0.47%) |
Nov 18, 2020 | 553.24 | 562.76 | 545.93 | 551.34 | 561,689 | +9.29(+1.71%) |
Nov 17, 2020 | 532.58 | 548.23 | 529.98 | 542.05 | 400,839 | +3.76(+0.70%) |
Nov 16, 2020 | 551.78 | 552.93 | 536.56 | 538.29 | 468,704 | +6.73(+1.27%) |
Nov 13, 2020 | 524.02 | 533.35 | 520.99 | 531.56 | 353,358 | +9.61(+1.84%) |
Nov 12, 2020 | 511.13 | 533.97 | 500.58 | 521.95 | 582,561 | -4.01(-0.76%) |
Nov 11, 2020 | 541.47 | 541.72 | 519.09 | 525.96 | 485,412 | -12.73(-2.36%) |
Nov 10, 2020 | 538.90 | 543.76 | 529.43 | 538.69 | 619,487 | +5.68(+1.07%) |
Nov 09, 2020 | 540.04 | 573.65 | 532.85 | 533.00 | 1,183,064 | +44.89(+9.20%) |
Nov 06, 2020 | 487.02 | 491.30 | 483.33 | 488.12 | 202,909 | +1.10(+0.23%) |
Nov 05, 2020 | 480.86 | 489.24 | 480.86 | 487.02 | 232,235 | +6.79(+1.41%) |
Nov 04, 2020 | 478.65 | 487.03 | 472.06 | 480.23 | 273,144 | +3.27(+0.69%) |
Nov 03, 2020 | 473.28 | 480.61 | 471.56 | 476.96 | 303,554 | +13.25(+2.86%) |
Nov 02, 2020 | 452.38 | 464.76 | 449.34 | 463.70 | 387,853 | +15.96(+3.56%) |
Oct 30, 2020 | 444.51 | 452.31 | 438.60 | 447.74 | 387,265 | +0.82(+0.18%) |
Oct 29, 2020 | 427.94 | 448.30 | 427.90 | 446.93 | 451,675 | +17.26(+4.02%) |
Oct 28, 2020 | 428.42 | 436.89 | 425.56 | 429.67 | 858,077 | -5.51(-1.27%) |
Oct 27, 2020 | 452.81 | 454.68 | 434.81 | 435.19 | 639,968 | -17.99(-3.97%) |
Oct 26, 2020 | 465.41 | 466.29 | 451.11 | 453.17 | 442,450 | -17.60(-3.74%) |
Oct 23, 2020 | 466.90 | 472.58 | 462.05 | 470.78 | 322,863 | +8.35(+1.81%) |
Oct 22, 2020 | 454.38 | 465.11 | 454.38 | 462.43 | 234,871 | +9.53(+2.10%) |
Oct 21, 2020 | 461.24 | 463.03 | 450.73 | 452.90 | 328,055 | -9.83(-2.12%) |
Oct 20, 2020 | 459.55 | 467.95 | 458.60 | 462.73 | 426,767 | +8.66(+1.91%) |
Oct 19, 2020 | 461.74 | 470.53 | 452.86 | 454.07 | 339,736 | -7.34(-1.59%) |
Oct 16, 2020 | 465.13 | 467.00 | 457.66 | 461.42 | 505,620 | +0.63(+0.14%) |
Oct 15, 2020 | 450.06 | 464.00 | 447.38 | 460.79 | 307,463 | +7.12(+1.57%) |
Oct 14, 2020 | 445.04 | 459.13 | 445.04 | 453.67 | 454,751 | +9.70(+2.18%) |
Oct 13, 2020 | 450.20 | 452.86 | 440.17 | 443.97 | 405,446 | -11.83(-2.59%) |
Oct 12, 2020 | 456.53 | 458.33 | 452.47 | 455.80 | 302,333 | +0.94(+0.21%) |
Oct 09, 2020 | 463.22 | 463.61 | 454.12 | 454.86 | 211,439 | -5.60(-1.22%) |
Oct 08, 2020 | 461.51 | 463.31 | 453.17 | 460.46 | 282,601 | +2.32(+0.51%) |
Oct 07, 2020 | 458.43 | 465.75 | 457.21 | 458.14 | 358,808 | +7.47(+1.66%) |
Oct 06, 2020 | 462.42 | 471.75 | 450.56 | 450.68 | 466,931 | -6.06(-1.33%) |
Oct 05, 2020 | 459.55 | 463.91 | 456.26 | 456.74 | 392,935 | +1.33(+0.29%) |
Oct 02, 2020 | 439.44 | 458.67 | 439.44 | 455.40 | 474,805 | +3.98(+0.88%) |
Oct 01, 2020 | 451.61 | 461.87 | 445.64 | 451.43 | 618,365 | +5.83(+1.31%) |
Sep 30, 2020 | 458.61 | 464.05 | 441.94 | 445.60 | 739,995 | -13.09(-2.85%) |
Sep 29, 2020 | 470.13 | 470.13 | 458.14 | 458.69 | 621,816 | -8.93(-1.91%) |
Sep 28, 2020 | 471.12 | 479.66 | 467.39 | 467.62 | 426,230 | +3.58(+0.77%) |
Sep 25, 2020 | 445.55 | 466.20 | 445.55 | 464.03 | 284,158 | +14.24(+3.16%) |
Sep 24, 2020 | 447.34 | 457.25 | 438.83 | 449.80 | 289,831 | +0.30(+0.07%) |
Sep 23, 2020 | 469.73 | 474.31 | 449.31 | 449.50 | 361,262 | -21.34(-4.53%) |
Sep 22, 2020 | 460.09 | 471.40 | 460.09 | 470.83 | 385,623 | +13.34(+2.92%) |
Sep 21, 2020 | 463.21 | 464.23 | 445.33 | 457.50 | 699,852 | -16.59(-3.50%) |
Sep 18, 2020 | 482.26 | 489.24 | 473.88 | 474.09 | 1,376,541 | -12.67(-2.60%) |
Sep 17, 2020 | 492.50 | 496.31 | 482.44 | 486.76 | 533,845 | +0.11(+0.02%) |
Sep 16, 2020 | 476.54 | 493.53 | 473.11 | 486.64 | 605,813 | +10.87(+2.28%) |
Sep 15, 2020 | 475.49 | 480.12 | 473.00 | 475.77 | 313,532 | +0.00(+0.00%) |
Sep 14, 2020 | 479.82 | 481.17 | 470.81 | 475.77 | 521,941 | +1.45(+0.31%) |
Sep 11, 2020 | 468.56 | 476.89 | 462.39 | 474.32 | 245,772 | +5.89(+1.26%) |
Sep 10, 2020 | 469.13 | 478.55 | 466.53 | 468.43 | 359,443 | -1.37(-0.29%) |
Sep 09, 2020 | 471.70 | 473.82 | 459.30 | 469.80 | 364,619 | -0.94(-0.20%) |
Sep 08, 2020 | 473.05 | 481.33 | 462.59 | 470.74 | 677,839 | -1.30(-0.28%) |
Sep 04, 2020 | 468.38 | 475.49 | 457.49 | 472.04 | 406,031 | +8.91(+1.92%) |
Sep 03, 2020 | 475.67 | 477.31 | 458.96 | 463.13 | 379,938 | -10.63(-2.24%) |
Sep 02, 2020 | 471.80 | 475.63 | 465.34 | 473.76 | 286,959 | +1.29(+0.27%) |