Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 465.84 | 467.37 | 436.86 | 453.16 | 660,523 | -9.76(-2.11%) |
Nov 27, 2020 | 451.45 | 462.92 | 451.01 | 462.92 | 445,000 | +13.47(+3.00%) |
Nov 25, 2020 | 441.55 | 453.95 | 428.89 | 449.45 | 562,400 | +10.85(+2.47%) |
Nov 24, 2020 | 446.83 | 448.31 | 435.58 | 438.60 | 373,601 | -2.08(-0.47%) |
Nov 23, 2020 | 440.00 | 446.50 | 434.01 | 440.68 | 493,886 | +1.76(+0.40%) |
Nov 20, 2020 | 437.50 | 442.74 | 433.70 | 438.92 | 525,800 | +6.14(+1.42%) |
Nov 19, 2020 | 416.84 | 436.20 | 416.36 | 432.78 | 491,106 | +17.99(+4.34%) |
Nov 18, 2020 | 420.00 | 430.33 | 412.85 | 414.79 | 473,276 | -5.21(-1.24%) |
Nov 17, 2020 | 406.76 | 420.83 | 402.24 | 420.00 | 485,622 | +12.21(+2.99%) |
Nov 16, 2020 | 408.44 | 424.46 | 400.96 | 407.79 | 555,442 | -0.29(-0.07%) |
Nov 13, 2020 | 397.00 | 415.45 | 394.36 | 408.08 | 556,300 | +14.33(+3.64%) |
Nov 12, 2020 | 415.25 | 439.76 | 391.24 | 393.75 | 1,401,087 | -16.11(-3.93%) |
Nov 11, 2020 | 380.45 | 410.31 | 380.13 | 409.86 | 1,033,826 | +30.12(+7.93%) |
Nov 10, 2020 | 371.54 | 387.00 | 366.93 | 379.74 | 514,760 | +8.20(+2.21%) |
Nov 09, 2020 | 395.00 | 395.00 | 370.21 | 371.54 | 1,203,807 | -17.28(-4.44%) |
Nov 06, 2020 | 386.94 | 394.72 | 383.85 | 388.82 | 307,600 | -0.62(-0.16%) |
Nov 05, 2020 | 384.50 | 394.86 | 382.92 | 389.44 | 479,908 | +12.46(+3.31%) |
Nov 04, 2020 | 365.61 | 386.00 | 364.84 | 376.98 | 614,988 | +17.24(+4.79%) |
Nov 03, 2020 | 348.69 | 361.98 | 346.10 | 359.74 | 422,478 | +18.61(+5.46%) |
Nov 02, 2020 | 338.63 | 343.70 | 335.00 | 341.13 | 411,011 | +5.90(+1.76%) |
Oct 30, 2020 | 349.00 | 351.58 | 330.64 | 335.23 | 562,300 | -16.74(-4.76%) |
Oct 29, 2020 | 356.07 | 365.57 | 351.00 | 351.97 | 359,419 | -1.63(-0.46%) |
Oct 28, 2020 | 354.64 | 360.29 | 351.55 | 353.60 | 444,504 | -10.37(-2.85%) |
Oct 27, 2020 | 367.92 | 374.86 | 362.69 | 363.97 | 423,179 | -1.23(-0.34%) |
Oct 26, 2020 | 387.50 | 391.07 | 363.26 | 365.20 | 575,204 | -28.88(-7.33%) |
Oct 23, 2020 | 379.00 | 395.80 | 374.12 | 394.08 | 640,700 | +15.34(+4.05%) |
Oct 22, 2020 | 365.89 | 379.60 | 363.00 | 378.74 | 600,298 | +15.74(+4.34%) |
Oct 21, 2020 | 368.71 | 373.14 | 362.63 | 363.00 | 544,207 | -3.02(-0.83%) |
Oct 20, 2020 | 372.13 | 376.51 | 365.49 | 366.02 | 576,386 | -7.41(-1.98%) |
Oct 19, 2020 | 374.88 | 380.33 | 362.00 | 373.43 | 879,342 | -11.87(-3.08%) |
Oct 16, 2020 | 390.82 | 398.74 | 384.78 | 385.30 | 300,900 | -4.35(-1.12%) |
Oct 15, 2020 | 384.78 | 391.50 | 381.94 | 389.65 | 364,453 | +0.31(+0.08%) |
Oct 14, 2020 | 394.15 | 404.77 | 385.55 | 389.34 | 574,075 | -1.51(-0.39%) |
Oct 13, 2020 | 368.04 | 393.59 | 364.80 | 390.85 | 702,066 | +25.39(+6.95%) |
Oct 12, 2020 | 373.80 | 375.00 | 361.87 | 365.46 | 452,120 | -6.00(-1.62%) |
Oct 09, 2020 | 379.70 | 384.90 | 369.27 | 371.46 | 432,000 | -4.62(-1.23%) |
Oct 08, 2020 | 378.90 | 379.55 | 370.28 | 376.08 | 380,736 | -1.64(-0.43%) |
Oct 07, 2020 | 368.81 | 379.46 | 368.43 | 377.72 | 409,324 | +15.74(+4.35%) |
Oct 06, 2020 | 379.83 | 380.66 | 361.79 | 361.98 | 521,297 | -17.38(-4.58%) |
Oct 05, 2020 | 383.92 | 387.95 | 372.22 | 379.36 | 613,721 | -5.38(-1.40%) |
Oct 02, 2020 | 369.26 | 388.36 | 369.26 | 384.74 | 474,800 | +5.46(+1.44%) |
Oct 01, 2020 | 384.95 | 387.99 | 373.01 | 379.28 | 507,932 | -3.34(-0.87%) |
Sep 30, 2020 | 376.50 | 388.30 | 376.50 | 382.62 | 644,409 | +7.30(+1.95%) |
Sep 29, 2020 | 372.71 | 385.01 | 369.19 | 375.32 | 746,154 | +14.26(+3.95%) |
Sep 28, 2020 | 363.61 | 363.98 | 354.74 | 361.06 | 384,150 | +6.47(+1.82%) |
Sep 25, 2020 | 350.00 | 355.25 | 341.06 | 354.59 | 412,900 | +3.39(+0.97%) |
Sep 24, 2020 | 352.99 | 360.17 | 345.67 | 351.20 | 624,681 | -1.46(-0.41%) |
Sep 23, 2020 | 371.47 | 373.90 | 352.41 | 352.66 | 707,304 | -19.30(-5.19%) |
Sep 22, 2020 | 373.46 | 381.69 | 368.33 | 371.96 | 607,160 | -0.01(-0.00%) |
Sep 21, 2020 | 366.89 | 372.93 | 361.75 | 371.97 | 603,178 | -6.45(-1.70%) |
Sep 18, 2020 | 384.33 | 386.00 | 371.05 | 378.42 | 1,174,900 | -1.12(-0.30%) |
Sep 17, 2020 | 373.93 | 383.51 | 371.51 | 379.54 | 441,846 | -2.00(-0.52%) |
Sep 16, 2020 | 378.86 | 395.00 | 375.74 | 381.54 | 791,742 | +7.30(+1.95%) |
Sep 15, 2020 | 384.25 | 385.56 | 368.23 | 374.24 | 496,385 | -6.29(-1.65%) |
Sep 14, 2020 | 387.99 | 389.94 | 367.70 | 380.53 | 982,499 | -0.92(-0.24%) |
Sep 11, 2020 | 388.25 | 392.05 | 367.80 | 381.45 | 1,267,400 | -4.01(-1.04%) |
Sep 10, 2020 | 398.05 | 410.49 | 381.46 | 385.46 | 5,228,721 | +64.38(+20.05%) |
Sep 09, 2020 | 314.15 | 324.15 | 312.00 | 321.08 | 1,246,659 | +9.14(+2.93%) |
Sep 08, 2020 | 313.09 | 327.02 | 310.30 | 311.94 | 781,123 | -4.79(-1.51%) |
Sep 04, 2020 | 320.85 | 326.00 | 292.00 | 316.73 | 687,800 | -3.31(-1.03%) |
Sep 03, 2020 | 332.46 | 334.78 | 308.36 | 320.04 | 677,006 | -15.82(-4.71%) |
Sep 02, 2020 | 343.23 | 345.24 | 327.00 | 335.86 | 620,500 | -4.98(-1.46%) |