Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 260.00 | 261.89 | 248.93 | 255.43 | 784,222 | -3.19(-1.23%) |
Nov 27, 2020 | 256.15 | 258.98 | 251.03 | 258.62 | 270,000 | +7.84(+3.13%) |
Nov 25, 2020 | 249.36 | 257.00 | 248.00 | 250.78 | 502,100 | +3.35(+1.35%) |
Nov 24, 2020 | 249.58 | 251.00 | 241.73 | 247.43 | 721,182 | -1.18(-0.47%) |
Nov 23, 2020 | 256.00 | 257.77 | 247.86 | 248.61 | 534,193 | -8.06(-3.14%) |
Nov 20, 2020 | 258.90 | 260.65 | 254.47 | 256.67 | 668,100 | -0.67(-0.26%) |
Nov 19, 2020 | 250.05 | 258.50 | 248.01 | 257.34 | 649,524 | +9.17(+3.70%) |
Nov 18, 2020 | 249.05 | 253.48 | 244.40 | 248.17 | 593,048 | -0.88(-0.35%) |
Nov 17, 2020 | 249.09 | 251.93 | 244.00 | 249.05 | 625,607 | +7.61(+3.15%) |
Nov 16, 2020 | 238.00 | 246.15 | 233.23 | 241.44 | 944,889 | -2.82(-1.15%) |
Nov 13, 2020 | 255.12 | 256.98 | 242.36 | 244.26 | 896,900 | -10.81(-4.24%) |
Nov 12, 2020 | 265.15 | 272.00 | 250.24 | 255.07 | 1,334,314 | -14.71(-5.45%) |
Nov 11, 2020 | 252.27 | 273.00 | 251.56 | 269.78 | 1,062,687 | +25.61(+10.49%) |
Nov 10, 2020 | 252.80 | 253.04 | 234.03 | 244.17 | 1,377,952 | -9.83(-3.87%) |
Nov 09, 2020 | 268.29 | 271.00 | 250.89 | 254.00 | 1,721,582 | -32.29(-11.28%) |
Nov 06, 2020 | 274.42 | 287.18 | 269.93 | 286.29 | 449,800 | +8.17(+2.94%) |
Nov 05, 2020 | 274.48 | 280.57 | 268.81 | 278.12 | 607,112 | +12.01(+4.51%) |
Nov 04, 2020 | 250.99 | 268.69 | 250.20 | 266.11 | 744,909 | +21.26(+8.68%) |
Nov 03, 2020 | 255.51 | 256.58 | 243.50 | 244.85 | 662,693 | -8.39(-3.31%) |
Nov 02, 2020 | 250.00 | 259.64 | 248.43 | 253.24 | 557,956 | +5.92(+2.39%) |
Oct 30, 2020 | 262.93 | 262.98 | 244.81 | 247.32 | 747,500 | -16.77(-6.35%) |
Oct 29, 2020 | 266.12 | 267.76 | 261.26 | 264.09 | 380,349 | +1.22(+0.46%) |
Oct 28, 2020 | 261.13 | 267.18 | 258.25 | 262.87 | 374,100 | -5.13(-1.91%) |
Oct 27, 2020 | 264.37 | 270.64 | 262.58 | 268.00 | 354,411 | +2.31(+0.87%) |
Oct 26, 2020 | 265.45 | 271.87 | 259.58 | 265.69 | 404,273 | -6.18(-2.27%) |
Oct 23, 2020 | 263.50 | 274.83 | 263.19 | 271.87 | 686,400 | +7.71(+2.92%) |
Oct 22, 2020 | 271.48 | 277.47 | 263.14 | 264.16 | 336,768 | -7.38(-2.72%) |
Oct 21, 2020 | 281.83 | 284.21 | 270.84 | 271.54 | 316,041 | -7.11(-2.55%) |
Oct 20, 2020 | 280.43 | 283.11 | 278.23 | 278.65 | 230,090 | +0.35(+0.13%) |
Oct 19, 2020 | 279.15 | 284.72 | 276.15 | 278.30 | 359,392 | +1.94(+0.70%) |
Oct 16, 2020 | 286.95 | 287.01 | 275.77 | 276.36 | 359,000 | -7.14(-2.52%) |
Oct 15, 2020 | 279.17 | 285.92 | 277.00 | 283.50 | 311,770 | -4.17(-1.45%) |
Oct 14, 2020 | 297.20 | 298.74 | 282.15 | 287.67 | 461,188 | -7.97(-2.70%) |
Oct 13, 2020 | 292.48 | 297.17 | 292.16 | 295.64 | 404,486 | +5.08(+1.75%) |
Oct 12, 2020 | 296.00 | 296.02 | 286.93 | 290.56 | 429,950 | -1.26(-0.43%) |
Oct 09, 2020 | 283.90 | 293.12 | 281.02 | 291.82 | 542,900 | +12.15(+4.34%) |
Oct 08, 2020 | 287.76 | 291.96 | 276.51 | 279.67 | 724,332 | -2.14(-0.76%) |
Oct 07, 2020 | 268.60 | 282.91 | 268.00 | 281.81 | 600,895 | +16.43(+6.19%) |
Oct 06, 2020 | 267.00 | 274.53 | 262.60 | 265.38 | 509,730 | -2.53(-0.94%) |
Oct 05, 2020 | 258.18 | 269.16 | 253.95 | 267.91 | 668,064 | +14.34(+5.66%) |
Oct 02, 2020 | 260.02 | 270.00 | 250.35 | 253.57 | 713,900 | -15.88(-5.89%) |
Oct 01, 2020 | 259.00 | 270.00 | 256.72 | 269.45 | 548,114 | +14.60(+5.73%) |
Sep 30, 2020 | 254.00 | 260.70 | 252.55 | 254.85 | 453,498 | -0.65(-0.25%) |
Sep 29, 2020 | 253.38 | 260.00 | 253.00 | 255.50 | 345,784 | +0.83(+0.33%) |
Sep 28, 2020 | 253.99 | 257.76 | 250.54 | 254.67 | 313,586 | +6.42(+2.59%) |
Sep 25, 2020 | 248.54 | 251.41 | 246.48 | 248.25 | 531,900 | -0.21(-0.08%) |
Sep 24, 2020 | 247.24 | 251.75 | 241.60 | 248.46 | 440,852 | -1.76(-0.70%) |
Sep 23, 2020 | 258.94 | 259.69 | 248.42 | 250.22 | 336,587 | -9.05(-3.49%) |
Sep 22, 2020 | 256.49 | 259.72 | 248.57 | 259.27 | 417,837 | +4.75(+1.87%) |
Sep 21, 2020 | 247.85 | 254.99 | 246.00 | 254.52 | 500,118 | +2.24(+0.89%) |
Sep 18, 2020 | 256.67 | 256.98 | 248.37 | 252.28 | 829,800 | -1.11(-0.44%) |
Sep 17, 2020 | 246.19 | 254.37 | 243.99 | 253.39 | 448,603 | -0.87(-0.34%) |
Sep 16, 2020 | 261.51 | 263.20 | 252.67 | 254.26 | 341,922 | -5.78(-2.22%) |
Sep 15, 2020 | 258.99 | 262.00 | 254.00 | 260.04 | 482,826 | +5.49(+2.16%) |
Sep 14, 2020 | 258.91 | 261.05 | 254.11 | 254.55 | 489,884 | +0.45(+0.18%) |
Sep 11, 2020 | 262.87 | 263.35 | 249.58 | 254.10 | 1,044,300 | -4.03(-1.56%) |
Sep 10, 2020 | 263.46 | 267.77 | 255.75 | 258.13 | 457,789 | -4.15(-1.58%) |
Sep 09, 2020 | 259.50 | 272.00 | 253.22 | 262.28 | 655,251 | +12.50(+5.00%) |
Sep 08, 2020 | 244.27 | 263.99 | 243.02 | 249.78 | 912,206 | -8.71(-3.37%) |
Sep 04, 2020 | 269.00 | 273.66 | 240.52 | 258.49 | 1,224,900 | -12.76(-4.70%) |
Sep 03, 2020 | 285.30 | 287.57 | 266.66 | 271.25 | 1,068,425 | -25.71(-8.66%) |
Sep 02, 2020 | 301.78 | 301.78 | 280.72 | 296.96 | 780,881 | -2.75(-0.92%) |