Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 264.00 | 265.60 | 246.99 | 254.36 | 1,950,382 | -6.32(-2.42%) |
Nov 27, 2020 | 254.00 | 268.96 | 253.50 | 260.68 | 1,547,500 | +10.12(+4.04%) |
Nov 25, 2020 | 244.74 | 251.48 | 242.76 | 250.56 | 1,734,200 | +8.83(+3.65%) |
Nov 24, 2020 | 251.76 | 254.05 | 240.91 | 241.73 | 2,243,757 | -14.66(-5.72%) |
Nov 23, 2020 | 251.96 | 258.28 | 249.15 | 256.39 | 1,446,283 | +3.85(+1.52%) |
Nov 20, 2020 | 249.29 | 259.07 | 249.01 | 252.54 | 1,858,000 | +3.99(+1.61%) |
Nov 19, 2020 | 237.99 | 249.48 | 234.74 | 248.55 | 1,759,537 | +13.89(+5.92%) |
Nov 18, 2020 | 238.35 | 241.54 | 233.50 | 234.66 | 1,388,984 | -4.40(-1.84%) |
Nov 17, 2020 | 237.61 | 240.63 | 228.13 | 239.06 | 1,394,049 | +3.65(+1.55%) |
Nov 16, 2020 | 226.95 | 241.00 | 221.09 | 235.41 | 2,309,928 | -0.43(-0.18%) |
Nov 13, 2020 | 250.44 | 253.23 | 233.20 | 235.84 | 2,736,400 | -14.70(-5.87%) |
Nov 12, 2020 | 253.69 | 261.13 | 249.34 | 250.54 | 1,427,813 | -1.20(-0.48%) |
Nov 11, 2020 | 246.18 | 253.83 | 245.04 | 251.74 | 1,932,792 | +9.03(+3.72%) |
Nov 10, 2020 | 240.12 | 245.52 | 225.05 | 242.71 | 3,761,894 | +7.38(+3.14%) |
Nov 09, 2020 | 259.73 | 266.50 | 235.01 | 235.33 | 6,487,688 | -65.80(-21.85%) |
Nov 06, 2020 | 295.00 | 304.34 | 288.61 | 301.13 | 1,853,700 | +3.91(+1.32%) |
Nov 05, 2020 | 278.49 | 300.31 | 276.00 | 297.22 | 3,551,233 | +27.07(+10.02%) |
Nov 04, 2020 | 278.42 | 286.73 | 265.48 | 270.15 | 3,275,170 | -3.96(-1.44%) |
Nov 03, 2020 | 261.26 | 278.50 | 247.07 | 274.11 | 8,711,931 | +18.47(+7.23%) |
Nov 02, 2020 | 249.72 | 262.00 | 248.41 | 255.64 | 2,803,436 | +7.61(+3.07%) |
Oct 30, 2020 | 253.32 | 260.83 | 241.68 | 248.03 | 3,084,000 | -7.73(-3.02%) |
Oct 29, 2020 | 282.39 | 284.96 | 252.81 | 255.76 | 4,136,947 | -26.98(-9.54%) |
Oct 28, 2020 | 271.00 | 284.97 | 269.25 | 282.74 | 2,590,750 | +8.40(+3.06%) |
Oct 27, 2020 | 273.52 | 280.20 | 271.00 | 274.34 | 2,025,286 | +2.98(+1.10%) |
Oct 26, 2020 | 264.68 | 277.91 | 263.11 | 271.36 | 2,185,817 | +5.51(+2.07%) |
Oct 23, 2020 | 266.55 | 270.72 | 260.76 | 265.85 | 1,874,100 | -0.02(-0.01%) |
Oct 22, 2020 | 270.00 | 274.46 | 261.92 | 265.87 | 2,729,570 | -4.40(-1.63%) |
Oct 21, 2020 | 297.81 | 297.88 | 270.23 | 270.27 | 2,302,665 | -24.27(-8.24%) |
Oct 20, 2020 | 300.95 | 304.98 | 293.24 | 294.54 | 1,734,093 | -5.41(-1.80%) |
Oct 19, 2020 | 300.25 | 308.77 | 297.57 | 299.95 | 2,035,964 | +2.87(+0.97%) |
Oct 16, 2020 | 300.00 | 304.23 | 295.64 | 297.08 | 1,543,700 | -0.92(-0.31%) |
Oct 15, 2020 | 288.00 | 298.07 | 283.51 | 298.00 | 1,406,455 | +4.12(+1.40%) |
Oct 14, 2020 | 306.57 | 306.72 | 288.96 | 293.88 | 2,394,309 | -12.86(-4.19%) |
Oct 13, 2020 | 293.43 | 310.79 | 293.25 | 306.74 | 3,118,803 | +12.75(+4.34%) |
Oct 12, 2020 | 297.97 | 301.50 | 293.70 | 293.99 | 2,698,672 | -2.20(-0.74%) |
Oct 09, 2020 | 312.96 | 313.03 | 291.81 | 296.19 | 2,995,400 | -7.88(-2.59%) |
Oct 08, 2020 | 308.90 | 311.59 | 303.64 | 304.07 | 1,028,391 | -4.41(-1.43%) |
Oct 07, 2020 | 306.79 | 310.99 | 303.00 | 308.48 | 1,654,093 | +12.72(+4.30%) |
Oct 06, 2020 | 310.90 | 311.70 | 295.02 | 295.76 | 1,847,687 | -13.96(-4.51%) |
Oct 05, 2020 | 308.86 | 314.49 | 306.53 | 309.72 | 1,374,720 | +4.36(+1.43%) |
Oct 02, 2020 | 308.31 | 319.53 | 300.54 | 305.36 | 2,302,700 | -12.02(-3.79%) |
Oct 01, 2020 | 297.00 | 324.21 | 295.01 | 317.38 | 3,991,452 | +26.37(+9.06%) |
Sep 30, 2020 | 297.44 | 307.65 | 286.61 | 291.01 | 2,179,309 | -3.65(-1.24%) |
Sep 29, 2020 | 302.39 | 304.65 | 293.01 | 294.66 | 1,242,125 | -6.08(-2.02%) |
Sep 28, 2020 | 300.96 | 307.47 | 298.30 | 300.74 | 1,365,515 | +7.00(+2.38%) |
Sep 25, 2020 | 287.86 | 296.45 | 284.44 | 293.74 | 1,814,100 | +9.88(+3.48%) |
Sep 24, 2020 | 280.11 | 291.85 | 272.89 | 283.86 | 2,095,257 | -2.86(-1.00%) |
Sep 23, 2020 | 300.33 | 302.26 | 281.28 | 286.72 | 2,253,692 | -17.45(-5.74%) |
Sep 22, 2020 | 304.50 | 307.92 | 291.00 | 304.17 | 2,029,143 | +1.79(+0.59%) |
Sep 21, 2020 | 285.62 | 302.80 | 281.20 | 302.38 | 2,717,659 | +12.29(+4.24%) |
Sep 18, 2020 | 272.06 | 293.97 | 270.86 | 290.09 | 4,711,000 | +20.75(+7.70%) |
Sep 17, 2020 | 255.97 | 270.49 | 253.50 | 269.34 | 2,524,646 | +0.38(+0.14%) |
Sep 16, 2020 | 267.32 | 275.00 | 264.88 | 268.96 | 2,024,157 | -1.38(-0.51%) |
Sep 15, 2020 | 270.84 | 275.85 | 258.25 | 270.34 | 3,359,279 | +3.64(+1.36%) |
Sep 14, 2020 | 258.00 | 268.32 | 250.10 | 266.70 | 3,495,145 | +14.42(+5.72%) |
Sep 11, 2020 | 266.45 | 273.44 | 245.95 | 252.28 | 2,499,600 | -12.33(-4.66%) |
Sep 10, 2020 | 272.60 | 296.86 | 261.69 | 264.61 | 4,920,055 | +6.30(+2.44%) |
Sep 09, 2020 | 258.57 | 266.39 | 251.33 | 258.31 | 1,734,542 | +6.23(+2.47%) |
Sep 08, 2020 | 244.50 | 270.02 | 242.51 | 252.08 | 2,320,665 | -8.86(-3.40%) |
Sep 04, 2020 | 265.70 | 271.96 | 234.65 | 260.94 | 4,850,100 | -14.76(-5.35%) |
Sep 03, 2020 | 287.55 | 292.79 | 273.09 | 275.70 | 2,798,379 | -24.51(-8.16%) |
Sep 02, 2020 | 311.01 | 313.00 | 288.01 | 300.21 | 1,955,094 | -6.62(-2.16%) |