Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 426.91 | 427.64 | 420.25 | 424.19 | 524,774 | -0.04(-0.01%) |
Nov 27, 2020 | 416.05 | 425.15 | 415.52 | 424.23 | 446,202 | +13.85(+3.37%) |
Nov 25, 2020 | 410.17 | 411.54 | 407.74 | 410.38 | 317,934 | -0.77(-0.19%) |
Nov 24, 2020 | 412.26 | 414.38 | 409.93 | 411.15 | 637,909 | -2.79(-0.67%) |
Nov 23, 2020 | 414.75 | 416.35 | 408.90 | 413.94 | 617,984 | +3.45(+0.84%) |
Nov 20, 2020 | 410.92 | 415.15 | 410.41 | 410.49 | 499,449 | +0.22(+0.05%) |
Nov 19, 2020 | 404.40 | 410.28 | 403.98 | 410.26 | 943,254 | -0.44(-0.11%) |
Nov 18, 2020 | 411.00 | 414.14 | 408.00 | 410.70 | 561,001 | -2.59(-0.63%) |
Nov 17, 2020 | 411.78 | 414.23 | 409.19 | 413.29 | 541,311 | -0.03(-0.01%) |
Nov 16, 2020 | 406.96 | 413.45 | 406.65 | 413.32 | 564,743 | +6.70(+1.65%) |
Nov 13, 2020 | 406.59 | 408.35 | 403.50 | 406.61 | 601,300 | +6.66(+1.66%) |
Nov 12, 2020 | 406.04 | 408.15 | 399.26 | 399.95 | 826,341 | -5.17(-1.27%) |
Nov 11, 2020 | 394.80 | 405.69 | 394.68 | 405.12 | 963,073 | +18.17(+4.70%) |
Nov 10, 2020 | 396.46 | 397.42 | 385.67 | 386.95 | 1,365,347 | -6.81(-1.73%) |
Nov 09, 2020 | 404.14 | 407.64 | 393.75 | 393.76 | 1,314,376 | +0.09(+0.02%) |
Nov 06, 2020 | 389.66 | 394.89 | 385.87 | 393.67 | 733,695 | +7.80(+2.02%) |
Nov 05, 2020 | 384.91 | 387.32 | 381.29 | 385.87 | 1,151,097 | +14.72(+3.97%) |
Nov 04, 2020 | 362.10 | 373.05 | 360.80 | 371.15 | 2,529,736 | +10.60(+2.94%) |
Nov 03, 2020 | 357.06 | 364.75 | 356.48 | 360.55 | 839,506 | +6.64(+1.88%) |
Nov 02, 2020 | 353.20 | 356.93 | 350.53 | 353.91 | 921,681 | +5.23(+1.50%) |
Oct 30, 2020 | 351.19 | 353.14 | 346.56 | 348.68 | 850,597 | -9.31(-2.60%) |
Oct 29, 2020 | 350.74 | 360.84 | 349.66 | 358.00 | 837,885 | +7.72(+2.20%) |
Oct 28, 2020 | 347.00 | 352.41 | 344.99 | 350.28 | 987,288 | -3.39(-0.96%) |
Oct 27, 2020 | 355.63 | 357.69 | 351.82 | 353.67 | 1,003,485 | -1.08(-0.30%) |
Oct 26, 2020 | 358.67 | 361.88 | 351.38 | 354.75 | 932,777 | -10.69(-2.92%) |
Oct 23, 2020 | 365.70 | 366.40 | 361.17 | 365.43 | 484,294 | +2.95(+0.81%) |
Oct 22, 2020 | 367.88 | 368.84 | 362.38 | 362.48 | 635,862 | -7.24(-1.96%) |
Oct 21, 2020 | 372.28 | 375.79 | 369.70 | 369.72 | 372,146 | -1.89(-0.51%) |
Oct 20, 2020 | 373.41 | 375.77 | 370.94 | 371.61 | 369,959 | -0.34(-0.09%) |
Oct 19, 2020 | 378.59 | 378.67 | 370.48 | 371.95 | 406,893 | -1.54(-0.41%) |
Oct 16, 2020 | 377.21 | 378.77 | 372.49 | 373.48 | 615,960 | +0.32(+0.09%) |
Oct 15, 2020 | 370.49 | 374.47 | 367.52 | 373.16 | 814,482 | -11.06(-2.88%) |
Oct 14, 2020 | 388.68 | 391.92 | 381.79 | 384.23 | 989,249 | -6.87(-1.76%) |
Oct 13, 2020 | 387.59 | 394.92 | 384.47 | 391.10 | 1,064,368 | +5.90(+1.53%) |
Oct 12, 2020 | 381.72 | 387.09 | 381.72 | 385.20 | 870,565 | +9.70(+2.58%) |
Oct 09, 2020 | 372.42 | 376.45 | 372.39 | 375.50 | 558,777 | +7.82(+2.13%) |
Oct 08, 2020 | 363.70 | 367.74 | 363.39 | 367.68 | 711,561 | +4.91(+1.35%) |
Oct 07, 2020 | 361.44 | 363.47 | 358.74 | 362.77 | 570,720 | +5.49(+1.54%) |
Oct 06, 2020 | 361.22 | 364.29 | 355.78 | 357.27 | 711,344 | -11.58(-3.14%) |
Oct 05, 2020 | 362.14 | 369.14 | 361.91 | 368.86 | 673,416 | +11.69(+3.27%) |
Oct 02, 2020 | 359.49 | 362.69 | 357.17 | 357.17 | 737,060 | -11.59(-3.14%) |
Oct 01, 2020 | 362.51 | 369.38 | 361.44 | 368.76 | 923,533 | +12.30(+3.45%) |
Sep 30, 2020 | 355.99 | 360.31 | 354.76 | 356.46 | 899,135 | -4.57(-1.26%) |
Sep 29, 2020 | 357.24 | 362.85 | 356.75 | 361.03 | 630,647 | +2.84(+0.79%) |
Sep 28, 2020 | 353.21 | 358.61 | 351.71 | 358.19 | 851,471 | +10.21(+2.93%) |
Sep 25, 2020 | 340.58 | 348.58 | 338.92 | 347.98 | 750,216 | +0.31(+0.09%) |
Sep 24, 2020 | 342.35 | 350.98 | 341.42 | 347.67 | 796,071 | +2.51(+0.73%) |
Sep 23, 2020 | 352.55 | 353.87 | 344.54 | 345.16 | 735,419 | -6.83(-1.94%) |
Sep 22, 2020 | 351.37 | 352.44 | 346.29 | 352.00 | 1,006,140 | +1.95(+0.56%) |
Sep 21, 2020 | 342.99 | 350.41 | 340.34 | 350.05 | 681,665 | -3.59(-1.02%) |
Sep 18, 2020 | 357.45 | 358.05 | 347.45 | 353.64 | 944,866 | -0.39(-0.11%) |
Sep 17, 2020 | 343.18 | 354.88 | 342.82 | 354.02 | 933,374 | +4.21(+1.20%) |
Sep 16, 2020 | 359.10 | 360.05 | 349.79 | 349.81 | 1,008,879 | -7.60(-2.13%) |
Sep 15, 2020 | 361.56 | 361.76 | 356.30 | 357.41 | 742,965 | +2.23(+0.63%) |
Sep 14, 2020 | 356.95 | 357.15 | 352.69 | 355.18 | 596,697 | +8.41(+2.42%) |
Sep 11, 2020 | 351.37 | 354.42 | 345.19 | 346.77 | 702,978 | +2.15(+0.62%) |
Sep 10, 2020 | 351.64 | 354.09 | 342.72 | 344.62 | 702,987 | -2.29(-0.66%) |
Sep 09, 2020 | 345.56 | 349.00 | 341.25 | 346.91 | 877,516 | +11.60(+3.46%) |
Sep 08, 2020 | 333.39 | 341.13 | 331.35 | 335.31 | 1,596,584 | -19.37(-5.46%) |
Sep 04, 2020 | 352.82 | 358.13 | 340.62 | 354.68 | 1,249,738 | -8.44(-2.32%) |
Sep 03, 2020 | 375.61 | 375.81 | 357.25 | 363.12 | 1,304,311 | -21.56(-5.60%) |
Sep 02, 2020 | 381.94 | 387.24 | 376.95 | 384.67 | 936,780 | +11.19(+3.00%) |