Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 480.00 | 480.86 | 469.20 | 478.47 | 2,785,554 | +1.44(+0.30%) |
Nov 27, 2020 | 476.90 | 482.40 | 474.86 | 477.03 | 1,815,400 | +6.95(+1.48%) |
Nov 25, 2020 | 466.29 | 472.52 | 464.85 | 470.08 | 2,634,400 | +7.38(+1.59%) |
Nov 24, 2020 | 461.41 | 464.49 | 456.68 | 462.70 | 2,585,055 | +2.09(+0.45%) |
Nov 23, 2020 | 464.63 | 467.00 | 456.17 | 460.61 | 2,370,015 | -2.31(-0.50%) |
Nov 20, 2020 | 465.16 | 470.00 | 462.36 | 462.92 | 1,851,100 | -3.49(-0.75%) |
Nov 19, 2020 | 460.00 | 471.04 | 459.26 | 466.41 | 3,131,407 | +6.94(+1.51%) |
Nov 18, 2020 | 466.71 | 467.90 | 459.26 | 459.47 | 2,061,894 | -8.48(-1.81%) |
Nov 17, 2020 | 461.66 | 469.91 | 460.00 | 467.95 | 2,406,964 | +7.00(+1.52%) |
Nov 16, 2020 | 460.43 | 469.53 | 458.25 | 460.95 | 2,521,037 | -8.39(-1.79%) |
Nov 13, 2020 | 467.45 | 470.60 | 459.00 | 469.34 | 2,966,000 | +6.76(+1.46%) |
Nov 12, 2020 | 473.49 | 474.93 | 461.15 | 462.58 | 2,114,992 | -5.17(-1.11%) |
Nov 11, 2020 | 458.49 | 470.12 | 457.50 | 467.75 | 2,633,279 | +15.75(+3.48%) |
Nov 10, 2020 | 466.72 | 468.01 | 446.00 | 452.00 | 4,918,171 | -19.14(-4.06%) |
Nov 09, 2020 | 495.85 | 499.41 | 470.76 | 471.14 | 3,621,316 | -23.49(-4.75%) |
Nov 06, 2020 | 494.95 | 498.72 | 483.00 | 494.63 | 1,956,300 | -1.84(-0.37%) |
Nov 05, 2020 | 499.27 | 502.53 | 489.80 | 496.47 | 2,397,199 | +9.24(+1.90%) |
Nov 04, 2020 | 477.93 | 494.94 | 474.47 | 487.23 | 4,523,621 | +33.21(+7.31%) |
Nov 03, 2020 | 448.99 | 457.84 | 445.67 | 454.02 | 1,758,047 | +9.08(+2.04%) |
Nov 02, 2020 | 451.00 | 456.18 | 438.94 | 444.94 | 2,477,762 | -2.16(-0.48%) |
Oct 30, 2020 | 458.32 | 459.50 | 442.51 | 447.10 | 3,128,700 | -14.01(-3.04%) |
Oct 29, 2020 | 459.32 | 464.73 | 457.28 | 461.11 | 2,124,859 | +4.14(+0.91%) |
Oct 28, 2020 | 469.17 | 470.97 | 455.88 | 456.97 | 2,675,956 | -21.59(-4.51%) |
Oct 27, 2020 | 479.78 | 481.89 | 473.47 | 478.56 | 1,895,876 | +3.36(+0.71%) |
Oct 26, 2020 | 480.88 | 488.78 | 470.13 | 475.20 | 2,337,225 | -13.30(-2.72%) |
Oct 23, 2020 | 486.41 | 488.51 | 479.51 | 488.50 | 1,899,500 | +4.90(+1.01%) |
Oct 22, 2020 | 496.72 | 496.86 | 479.40 | 483.60 | 2,614,663 | -12.36(-2.49%) |
Oct 21, 2020 | 492.05 | 499.81 | 490.57 | 495.96 | 1,368,909 | +1.38(+0.28%) |
Oct 20, 2020 | 495.25 | 500.17 | 491.91 | 494.58 | 1,454,359 | -0.62(-0.13%) |
Oct 19, 2020 | 507.75 | 507.75 | 493.20 | 495.20 | 1,931,201 | -7.62(-1.52%) |
Oct 16, 2020 | 504.00 | 510.34 | 500.70 | 502.82 | 2,441,300 | +1.67(+0.33%) |
Oct 15, 2020 | 499.26 | 502.50 | 491.85 | 501.15 | 2,042,957 | -5.16(-1.02%) |
Oct 14, 2020 | 514.34 | 516.95 | 501.60 | 506.31 | 2,033,036 | -8.00(-1.56%) |
Oct 13, 2020 | 512.19 | 519.60 | 511.90 | 514.31 | 2,438,020 | +3.42(+0.67%) |
Oct 12, 2020 | 508.26 | 516.00 | 499.54 | 510.89 | 3,149,460 | +8.73(+1.74%) |
Oct 09, 2020 | 491.77 | 502.17 | 491.18 | 502.16 | 1,853,700 | +11.32(+2.31%) |
Oct 08, 2020 | 499.05 | 499.49 | 487.56 | 490.84 | 1,590,306 | -2.31(-0.47%) |
Oct 07, 2020 | 484.35 | 493.98 | 481.43 | 493.15 | 2,025,182 | +14.17(+2.96%) |
Oct 06, 2020 | 485.00 | 491.51 | 477.50 | 478.98 | 2,041,147 | -7.49(-1.54%) |
Oct 05, 2020 | 483.25 | 486.69 | 478.99 | 486.47 | 1,983,865 | +7.48(+1.56%) |
Oct 02, 2020 | 487.99 | 496.78 | 478.64 | 478.99 | 2,780,900 | -20.52(-4.11%) |
Oct 01, 2020 | 497.43 | 501.50 | 495.76 | 499.51 | 2,264,515 | +9.08(+1.85%) |
Sep 30, 2020 | 488.13 | 497.24 | 486.22 | 490.43 | 3,507,871 | +1.10(+0.22%) |
Sep 29, 2020 | 489.94 | 493.45 | 484.17 | 489.33 | 2,030,776 | +0.82(+0.17%) |
Sep 28, 2020 | 487.97 | 489.39 | 481.18 | 488.51 | 2,844,038 | +8.73(+1.82%) |
Sep 25, 2020 | 469.23 | 481.58 | 466.01 | 479.78 | 2,541,100 | +12.11(+2.59%) |
Sep 24, 2020 | 466.93 | 471.42 | 460.27 | 467.67 | 2,838,610 | -2.72(-0.58%) |
Sep 23, 2020 | 486.88 | 488.00 | 468.23 | 470.39 | 2,669,606 | -16.39(-3.37%) |
Sep 22, 2020 | 479.31 | 487.20 | 469.56 | 486.78 | 2,627,277 | +11.14(+2.34%) |
Sep 21, 2020 | 460.31 | 475.86 | 456.73 | 475.64 | 3,912,089 | +8.09(+1.73%) |
Sep 18, 2020 | 477.39 | 478.34 | 452.52 | 467.55 | 7,182,300 | -6.75(-1.42%) |
Sep 17, 2020 | 464.44 | 475.17 | 460.50 | 474.30 | 4,558,164 | -1.70(-0.36%) |
Sep 16, 2020 | 505.50 | 505.50 | 475.50 | 476.00 | 8,467,498 | -21.67(-4.35%) |
Sep 15, 2020 | 493.74 | 499.69 | 491.49 | 497.67 | 5,669,095 | +11.76(+2.42%) |
Sep 14, 2020 | 484.99 | 490.44 | 476.87 | 485.91 | 4,459,666 | +14.56(+3.09%) |
Sep 11, 2020 | 487.08 | 489.41 | 464.48 | 471.35 | 4,414,200 | -4.91(-1.03%) |
Sep 10, 2020 | 491.15 | 501.85 | 473.50 | 476.26 | 4,246,408 | -3.20(-0.67%) |
Sep 09, 2020 | 473.90 | 483.49 | 462.48 | 479.46 | 3,310,313 | +17.33(+3.75%) |
Sep 08, 2020 | 471.89 | 481.48 | 461.18 | 462.13 | 4,533,404 | -29.81(-6.06%) |
Sep 04, 2020 | 504.65 | 511.35 | 471.71 | 491.94 | 3,900,300 | -15.86(-3.12%) |
Sep 03, 2020 | 526.03 | 527.63 | 493.42 | 507.80 | 5,834,660 | -26.00(-4.87%) |
Sep 02, 2020 | 536.25 | 536.88 | 521.41 | 533.80 | 2,783,082 | +5.85(+1.11%) |