Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 367.78 | 371.98 | 357.49 | 370.22 | 1,631,199 | +4.83(+1.32%) |
Nov 27, 2020 | 361.66 | 365.78 | 358.01 | 365.39 | 847,800 | +7.59(+2.12%) |
Nov 25, 2020 | 350.00 | 358.25 | 348.18 | 357.80 | 1,086,000 | +8.25(+2.36%) |
Nov 24, 2020 | 350.57 | 352.00 | 344.41 | 349.55 | 678,050 | +1.02(+0.29%) |
Nov 23, 2020 | 348.45 | 351.41 | 343.62 | 348.53 | 805,696 | +2.79(+0.81%) |
Nov 20, 2020 | 342.70 | 349.98 | 340.30 | 345.74 | 843,500 | +1.14(+0.33%) |
Nov 19, 2020 | 336.32 | 345.36 | 332.16 | 344.60 | 896,983 | +7.67(+2.28%) |
Nov 18, 2020 | 339.81 | 342.59 | 333.85 | 336.93 | 917,675 | -1.47(-0.43%) |
Nov 17, 2020 | 331.00 | 340.70 | 327.21 | 338.40 | 799,043 | +6.63(+2.00%) |
Nov 16, 2020 | 324.02 | 333.76 | 322.17 | 331.77 | 915,314 | +6.32(+1.94%) |
Nov 13, 2020 | 330.50 | 332.65 | 324.50 | 325.45 | 793,000 | -4.46(-1.35%) |
Nov 12, 2020 | 335.00 | 338.90 | 328.57 | 329.91 | 897,021 | -6.77(-2.01%) |
Nov 11, 2020 | 325.61 | 337.86 | 322.19 | 336.68 | 984,537 | +14.49(+4.50%) |
Nov 10, 2020 | 326.18 | 328.52 | 311.04 | 322.19 | 1,520,120 | -4.77(-1.46%) |
Nov 09, 2020 | 352.89 | 353.93 | 326.65 | 326.96 | 1,881,513 | -16.84(-4.90%) |
Nov 06, 2020 | 348.15 | 349.64 | 343.02 | 343.80 | 990,200 | -3.38(-0.97%) |
Nov 05, 2020 | 345.21 | 348.51 | 338.25 | 347.18 | 1,187,454 | +7.00(+2.06%) |
Nov 04, 2020 | 336.75 | 342.25 | 331.08 | 340.18 | 1,380,970 | +13.05(+3.99%) |
Nov 03, 2020 | 317.50 | 328.86 | 312.05 | 327.13 | 1,194,991 | +11.63(+3.69%) |
Nov 02, 2020 | 321.02 | 324.23 | 307.81 | 315.50 | 1,323,229 | -3.79(-1.19%) |
Oct 30, 2020 | 326.69 | 328.67 | 314.63 | 319.29 | 1,398,600 | -10.86(-3.29%) |
Oct 29, 2020 | 332.98 | 335.20 | 326.42 | 330.15 | 802,899 | +0.64(+0.19%) |
Oct 28, 2020 | 330.39 | 333.00 | 326.26 | 329.51 | 1,088,413 | -4.30(-1.29%) |
Oct 27, 2020 | 332.88 | 337.29 | 330.51 | 333.81 | 891,335 | +2.21(+0.67%) |
Oct 26, 2020 | 336.10 | 340.85 | 325.65 | 331.60 | 1,415,608 | -2.32(-0.69%) |
Oct 23, 2020 | 327.01 | 334.19 | 322.82 | 333.92 | 1,164,000 | +8.25(+2.53%) |
Oct 22, 2020 | 326.53 | 327.36 | 316.48 | 325.67 | 1,847,747 | +0.17(+0.05%) |
Oct 21, 2020 | 331.16 | 336.66 | 325.16 | 325.50 | 1,622,070 | -4.54(-1.38%) |
Oct 20, 2020 | 338.26 | 338.63 | 329.88 | 330.04 | 1,276,982 | -6.42(-1.91%) |
Oct 19, 2020 | 351.00 | 352.31 | 336.05 | 336.46 | 1,366,943 | -13.49(-3.85%) |
Oct 16, 2020 | 356.15 | 358.56 | 348.29 | 349.95 | 869,500 | -3.66(-1.04%) |
Oct 15, 2020 | 345.12 | 354.73 | 345.00 | 353.61 | 762,005 | +1.54(+0.44%) |
Oct 14, 2020 | 358.89 | 358.89 | 346.30 | 352.07 | 1,127,881 | -4.22(-1.18%) |
Oct 13, 2020 | 350.00 | 359.23 | 348.20 | 356.29 | 1,402,236 | +8.29(+2.38%) |
Oct 12, 2020 | 351.20 | 351.55 | 342.83 | 348.00 | 1,236,237 | +1.54(+0.44%) |
Oct 09, 2020 | 340.81 | 349.35 | 338.40 | 346.46 | 1,726,000 | +8.52(+2.52%) |
Oct 08, 2020 | 343.90 | 343.93 | 337.17 | 337.94 | 1,077,361 | -0.97(-0.29%) |
Oct 07, 2020 | 333.38 | 339.20 | 333.10 | 338.91 | 1,225,453 | +9.62(+2.92%) |
Oct 06, 2020 | 335.66 | 339.49 | 327.39 | 329.29 | 1,574,274 | -8.58(-2.54%) |
Oct 05, 2020 | 334.00 | 337.97 | 327.03 | 337.87 | 1,397,633 | +5.20(+1.56%) |
Oct 02, 2020 | 333.00 | 339.26 | 327.73 | 332.67 | 1,848,300 | -8.38(-2.46%) |
Oct 01, 2020 | 334.01 | 343.27 | 332.62 | 341.05 | 1,714,505 | +11.68(+3.55%) |
Sep 30, 2020 | 328.80 | 334.34 | 326.81 | 329.37 | 2,001,522 | +5.70(+1.76%) |
Sep 29, 2020 | 318.74 | 325.24 | 315.97 | 323.67 | 1,343,990 | +4.94(+1.55%) |
Sep 28, 2020 | 317.88 | 319.29 | 310.60 | 318.73 | 1,447,670 | +3.38(+1.07%) |
Sep 25, 2020 | 315.61 | 316.50 | 308.59 | 315.35 | 1,788,000 | -0.23(-0.07%) |
Sep 24, 2020 | 312.89 | 320.92 | 303.21 | 315.58 | 2,451,100 | -1.19(-0.38%) |
Sep 23, 2020 | 325.34 | 331.85 | 313.79 | 316.77 | 4,642,523 | +3.17(+1.01%) |
Sep 22, 2020 | 297.62 | 314.15 | 296.77 | 313.60 | 4,026,137 | +18.04(+6.10%) |
Sep 21, 2020 | 289.65 | 295.68 | 287.21 | 295.56 | 2,256,311 | +0.80(+0.27%) |
Sep 18, 2020 | 304.73 | 304.80 | 290.57 | 294.76 | 3,042,700 | -8.35(-2.75%) |
Sep 17, 2020 | 304.15 | 308.84 | 301.55 | 303.11 | 2,256,321 | -6.88(-2.22%) |
Sep 16, 2020 | 316.32 | 317.43 | 309.58 | 309.99 | 1,690,658 | -5.50(-1.74%) |
Sep 15, 2020 | 318.33 | 319.00 | 312.68 | 315.49 | 1,834,587 | +1.67(+0.53%) |
Sep 14, 2020 | 315.99 | 317.75 | 311.13 | 313.82 | 1,774,915 | +0.43(+0.14%) |
Sep 11, 2020 | 323.00 | 323.00 | 308.63 | 313.39 | 3,090,300 | -6.61(-2.07%) |
Sep 10, 2020 | 326.90 | 336.28 | 317.67 | 320.00 | 3,415,194 | -3.93(-1.21%) |
Sep 09, 2020 | 334.83 | 334.92 | 315.25 | 323.93 | 8,538,119 | -25.87(-7.40%) |
Sep 08, 2020 | 351.00 | 365.00 | 348.50 | 349.80 | 3,505,366 | -11.61(-3.21%) |
Sep 04, 2020 | 372.39 | 376.40 | 345.97 | 361.41 | 3,111,600 | -16.46(-4.36%) |
Sep 03, 2020 | 393.39 | 396.83 | 376.37 | 377.87 | 2,410,354 | -20.42(-5.13%) |
Sep 02, 2020 | 398.11 | 399.90 | 387.08 | 398.29 | 1,630,887 | +7.13(+1.82%) |