Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 282.88 | 286.04 | 253.03 | 255.69 | 5,212,062 | -30.20(-10.56%) |
Nov 27, 2020 | 266.70 | 288.00 | 266.70 | 285.89 | 346,600 | +21.73(+8.23%) |
Nov 25, 2020 | 255.05 | 268.53 | 253.50 | 264.16 | 285,200 | +7.98(+3.11%) |
Nov 24, 2020 | 270.87 | 270.88 | 256.00 | 256.18 | 385,352 | -17.60(-6.43%) |
Nov 23, 2020 | 283.16 | 284.69 | 268.18 | 273.78 | 463,684 | -10.39(-3.66%) |
Nov 20, 2020 | 284.01 | 285.82 | 281.26 | 284.17 | 115,800 | +2.26(+0.80%) |
Nov 19, 2020 | 288.71 | 289.05 | 278.76 | 281.91 | 256,057 | -1.81(-0.64%) |
Nov 18, 2020 | 283.19 | 288.73 | 280.01 | 283.72 | 145,558 | -0.61(-0.21%) |
Nov 17, 2020 | 277.61 | 288.76 | 274.20 | 284.33 | 174,397 | +4.37(+1.56%) |
Nov 16, 2020 | 279.00 | 283.83 | 266.98 | 279.96 | 273,151 | +1.91(+0.69%) |
Nov 13, 2020 | 293.14 | 293.14 | 276.69 | 278.05 | 261,400 | -5.60(-1.97%) |
Nov 12, 2020 | 286.55 | 290.49 | 281.63 | 283.65 | 157,973 | -1.35(-0.47%) |
Nov 11, 2020 | 284.77 | 290.79 | 279.87 | 285.00 | 150,697 | +2.49(+0.88%) |
Nov 10, 2020 | 278.00 | 283.14 | 275.62 | 282.51 | 274,647 | +2.51(+0.90%) |
Nov 09, 2020 | 289.52 | 290.52 | 276.22 | 280.00 | 470,943 | -13.45(-4.58%) |
Nov 06, 2020 | 285.01 | 295.98 | 277.94 | 293.45 | 543,800 | -6.55(-2.18%) |
Nov 05, 2020 | 306.86 | 306.87 | 299.54 | 300.00 | 457,440 | -4.30(-1.41%) |
Nov 04, 2020 | 302.08 | 317.82 | 301.89 | 304.30 | 223,043 | +4.30(+1.43%) |
Nov 03, 2020 | 300.41 | 307.50 | 299.09 | 300.00 | 172,327 | +1.00(+0.33%) |
Nov 02, 2020 | 297.96 | 300.24 | 287.64 | 299.00 | 216,180 | +2.48(+0.84%) |
Oct 30, 2020 | 293.78 | 297.81 | 287.35 | 296.52 | 253,600 | -2.98(-0.99%) |
Oct 29, 2020 | 299.48 | 301.87 | 298.38 | 299.50 | 145,987 | +0.26(+0.09%) |
Oct 28, 2020 | 301.52 | 302.02 | 296.10 | 299.24 | 120,732 | -2.29(-0.76%) |
Oct 27, 2020 | 298.21 | 307.46 | 296.25 | 301.53 | 208,682 | +0.25(+0.08%) |
Oct 26, 2020 | 298.03 | 303.96 | 295.27 | 301.28 | 88,344 | +2.28(+0.76%) |
Oct 23, 2020 | 302.50 | 304.97 | 291.01 | 299.00 | 239,000 | -4.79(-1.58%) |
Oct 22, 2020 | 301.65 | 308.11 | 296.95 | 303.79 | 238,052 | +1.22(+0.40%) |
Oct 21, 2020 | 300.00 | 305.41 | 300.00 | 302.57 | 154,372 | +2.67(+0.89%) |
Oct 20, 2020 | 301.52 | 303.22 | 298.00 | 299.90 | 191,901 | -1.62(-0.54%) |
Oct 19, 2020 | 319.50 | 320.00 | 298.01 | 301.52 | 181,490 | -15.09(-4.77%) |
Oct 16, 2020 | 303.99 | 322.98 | 301.84 | 316.61 | 173,000 | +12.54(+4.12%) |
Oct 15, 2020 | 300.73 | 306.57 | 297.57 | 304.07 | 143,335 | +0.14(+0.05%) |
Oct 14, 2020 | 305.64 | 309.08 | 301.28 | 303.93 | 277,896 | +0.70(+0.23%) |
Oct 13, 2020 | 310.02 | 310.02 | 302.18 | 303.23 | 602,844 | -4.32(-1.40%) |
Oct 12, 2020 | 313.13 | 318.29 | 307.20 | 307.55 | 165,138 | -5.11(-1.63%) |
Oct 09, 2020 | 304.95 | 313.69 | 302.62 | 312.66 | 196,000 | +11.17(+3.70%) |
Oct 08, 2020 | 300.38 | 305.59 | 295.22 | 301.49 | 126,363 | +3.94(+1.32%) |
Oct 07, 2020 | 298.74 | 299.25 | 286.29 | 297.55 | 487,695 | +1.68(+0.57%) |
Oct 06, 2020 | 306.00 | 307.54 | 295.48 | 295.87 | 215,985 | -10.17(-3.32%) |
Oct 05, 2020 | 288.00 | 313.12 | 287.11 | 306.04 | 450,129 | +22.76(+8.03%) |
Oct 02, 2020 | 282.69 | 286.61 | 281.47 | 283.28 | 132,200 | -1.92(-0.67%) |
Oct 01, 2020 | 287.52 | 287.60 | 282.12 | 285.20 | 253,419 | -1.24(-0.43%) |
Sep 30, 2020 | 280.40 | 287.74 | 280.40 | 286.44 | 180,654 | +4.98(+1.77%) |
Sep 29, 2020 | 279.77 | 284.45 | 272.30 | 281.46 | 233,602 | +0.81(+0.29%) |
Sep 28, 2020 | 282.55 | 283.00 | 277.51 | 280.65 | 230,911 | -1.75(-0.62%) |
Sep 25, 2020 | 277.35 | 282.40 | 274.47 | 282.40 | 246,200 | +5.83(+2.11%) |
Sep 24, 2020 | 274.57 | 279.80 | 270.25 | 276.57 | 244,265 | +1.89(+0.69%) |
Sep 23, 2020 | 269.21 | 275.79 | 268.59 | 274.68 | 171,132 | +5.88(+2.19%) |
Sep 22, 2020 | 268.81 | 269.48 | 263.72 | 268.80 | 100,531 | -2.27(-0.84%) |
Sep 21, 2020 | 268.17 | 271.70 | 264.78 | 271.07 | 229,217 | -2.89(-1.05%) |
Sep 18, 2020 | 267.62 | 275.34 | 262.87 | 273.96 | 491,700 | +11.34(+4.32%) |
Sep 17, 2020 | 252.73 | 263.24 | 247.67 | 262.62 | 410,572 | +7.49(+2.94%) |
Sep 16, 2020 | 256.01 | 258.48 | 253.27 | 255.13 | 285,995 | -0.31(-0.12%) |
Sep 15, 2020 | 251.25 | 257.87 | 250.96 | 255.44 | 270,943 | +5.27(+2.11%) |
Sep 14, 2020 | 248.57 | 252.59 | 246.69 | 250.17 | 183,572 | +0.58(+0.23%) |
Sep 11, 2020 | 239.99 | 251.00 | 235.75 | 249.59 | 286,900 | +11.34(+4.76%) |
Sep 10, 2020 | 240.79 | 242.56 | 236.94 | 238.25 | 224,278 | -1.98(-0.82%) |
Sep 09, 2020 | 234.61 | 241.00 | 230.67 | 240.23 | 171,409 | +3.07(+1.29%) |
Sep 08, 2020 | 232.21 | 238.54 | 226.13 | 237.16 | 331,507 | -3.01(-1.25%) |
Sep 04, 2020 | 237.57 | 241.54 | 230.34 | 240.17 | 222,600 | +7.42(+3.19%) |
Sep 03, 2020 | 234.36 | 236.06 | 231.04 | 232.75 | 220,699 | -2.19(-0.93%) |
Sep 02, 2020 | 231.93 | 235.53 | 223.77 | 234.94 | 343,997 | -1.36(-0.58%) |