Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 272.92 | 274.83 | 269.45 | 274.66 | 488,904 | -2.03(-0.73%) |
Nov 27, 2020 | 275.77 | 277.95 | 273.37 | 276.70 | 91,694 | +0.94(+0.34%) |
Nov 25, 2020 | 288.09 | 288.09 | 274.67 | 275.75 | 327,270 | -11.20(-3.90%) |
Nov 24, 2020 | 284.87 | 289.36 | 282.92 | 286.95 | 206,342 | +4.63(+1.64%) |
Nov 23, 2020 | 283.07 | 284.91 | 280.18 | 282.33 | 176,541 | +1.19(+0.42%) |
Nov 20, 2020 | 281.45 | 284.85 | 277.62 | 281.13 | 220,485 | -3.72(-1.31%) |
Nov 19, 2020 | 281.27 | 285.25 | 280.57 | 284.86 | 182,510 | +2.25(+0.80%) |
Nov 18, 2020 | 286.23 | 287.05 | 282.13 | 282.60 | 202,154 | -2.81(-0.98%) |
Nov 17, 2020 | 284.70 | 286.67 | 281.93 | 285.41 | 177,757 | -2.55(-0.88%) |
Nov 16, 2020 | 286.95 | 288.72 | 282.48 | 287.96 | 209,576 | +2.81(+0.98%) |
Nov 13, 2020 | 281.38 | 287.12 | 281.38 | 285.15 | 181,397 | +7.35(+2.65%) |
Nov 12, 2020 | 278.67 | 281.46 | 274.55 | 277.80 | 285,365 | -1.40(-0.50%) |
Nov 11, 2020 | 282.93 | 282.99 | 276.18 | 279.21 | 277,012 | -1.65(-0.59%) |
Nov 10, 2020 | 281.77 | 285.46 | 279.37 | 280.86 | 355,027 | +2.38(+0.85%) |
Nov 09, 2020 | 304.19 | 305.14 | 278.19 | 278.48 | 529,997 | -14.12(-4.83%) |
Nov 06, 2020 | 289.76 | 293.98 | 287.29 | 292.60 | 278,541 | +2.44(+0.84%) |
Nov 05, 2020 | 282.76 | 292.43 | 282.76 | 290.16 | 305,570 | +10.09(+3.60%) |
Nov 04, 2020 | 277.71 | 284.35 | 272.11 | 280.07 | 448,937 | +2.15(+0.77%) |
Nov 03, 2020 | 273.96 | 279.10 | 272.77 | 277.93 | 418,857 | +7.32(+2.70%) |
Nov 02, 2020 | 263.68 | 270.87 | 263.68 | 270.61 | 370,242 | +11.38(+4.39%) |
Oct 30, 2020 | 263.97 | 266.57 | 257.01 | 259.23 | 267,747 | -4.69(-1.78%) |
Oct 29, 2020 | 260.05 | 266.31 | 259.82 | 263.92 | 273,900 | +3.38(+1.30%) |
Oct 28, 2020 | 266.83 | 269.47 | 260.02 | 260.54 | 367,283 | -10.12(-3.74%) |
Oct 27, 2020 | 269.94 | 275.55 | 267.43 | 270.67 | 252,230 | +1.75(+0.65%) |
Oct 26, 2020 | 272.10 | 273.09 | 267.97 | 268.92 | 257,792 | -5.99(-2.18%) |
Oct 23, 2020 | 277.00 | 279.27 | 274.32 | 274.91 | 192,505 | -0.51(-0.18%) |
Oct 22, 2020 | 272.96 | 275.76 | 270.48 | 275.42 | 308,513 | +4.43(+1.63%) |
Oct 21, 2020 | 270.95 | 274.93 | 270.05 | 270.99 | 294,643 | -0.05(-0.02%) |
Oct 20, 2020 | 270.39 | 276.55 | 266.78 | 271.04 | 663,414 | +5.32(+2.00%) |
Oct 19, 2020 | 279.50 | 283.41 | 262.44 | 265.71 | 668,589 | -9.32(-3.39%) |
Oct 16, 2020 | 277.22 | 277.99 | 273.94 | 275.04 | 241,654 | +0.06(+0.02%) |
Oct 15, 2020 | 272.75 | 276.20 | 272.45 | 274.98 | 163,682 | +0.15(+0.06%) |
Oct 14, 2020 | 273.39 | 276.89 | 272.80 | 274.83 | 154,499 | +2.47(+0.91%) |
Oct 13, 2020 | 274.63 | 278.36 | 272.25 | 272.35 | 387,562 | -3.82(-1.38%) |
Oct 12, 2020 | 272.06 | 276.70 | 271.32 | 276.17 | 276,217 | +5.66(+2.09%) |
Oct 09, 2020 | 266.64 | 273.97 | 266.62 | 270.51 | 256,010 | +6.36(+2.41%) |
Oct 08, 2020 | 265.42 | 267.32 | 261.06 | 264.16 | 308,188 | -0.87(-0.33%) |
Oct 07, 2020 | 267.75 | 269.52 | 262.97 | 265.03 | 290,422 | -0.64(-0.24%) |
Oct 06, 2020 | 270.27 | 271.76 | 264.69 | 265.67 | 207,513 | -3.37(-1.25%) |
Oct 05, 2020 | 266.70 | 272.13 | 266.70 | 269.03 | 206,766 | +6.06(+2.30%) |
Oct 02, 2020 | 257.94 | 264.45 | 256.92 | 262.97 | 165,049 | +1.49(+0.57%) |
Oct 01, 2020 | 262.30 | 263.07 | 258.69 | 261.49 | 168,367 | +1.35(+0.52%) |
Sep 30, 2020 | 259.57 | 263.91 | 257.57 | 260.14 | 237,440 | +0.70(+0.27%) |
Sep 29, 2020 | 258.62 | 262.25 | 258.62 | 259.44 | 251,178 | +0.81(+0.31%) |
Sep 28, 2020 | 253.37 | 259.28 | 253.37 | 258.63 | 163,839 | +7.44(+2.96%) |
Sep 25, 2020 | 249.58 | 252.91 | 248.78 | 251.19 | 188,216 | -0.08(-0.03%) |
Sep 24, 2020 | 247.94 | 253.06 | 247.04 | 251.27 | 178,778 | +3.53(+1.42%) |
Sep 23, 2020 | 256.83 | 260.82 | 247.67 | 247.74 | 276,840 | -9.62(-3.74%) |
Sep 22, 2020 | 254.77 | 258.25 | 253.55 | 257.36 | 223,178 | +3.33(+1.31%) |
Sep 21, 2020 | 250.94 | 254.52 | 247.24 | 254.03 | 337,793 | -0.66(-0.26%) |
Sep 18, 2020 | 262.75 | 263.20 | 253.63 | 254.69 | 455,671 | -6.64(-2.54%) |
Sep 17, 2020 | 258.44 | 261.51 | 257.52 | 261.33 | 243,634 | +0.49(+0.19%) |
Sep 16, 2020 | 261.64 | 263.48 | 260.09 | 260.84 | 206,078 | +0.85(+0.33%) |
Sep 15, 2020 | 263.85 | 266.80 | 259.81 | 260.00 | 204,134 | -3.09(-1.18%) |
Sep 14, 2020 | 264.15 | 264.20 | 260.50 | 263.09 | 161,656 | +1.75(+0.67%) |
Sep 11, 2020 | 258.96 | 262.21 | 258.12 | 261.34 | 163,415 | +4.01(+1.56%) |
Sep 10, 2020 | 261.18 | 261.18 | 256.06 | 257.33 | 157,689 | -2.84(-1.09%) |
Sep 09, 2020 | 257.12 | 262.30 | 257.12 | 260.18 | 219,045 | +4.12(+1.61%) |
Sep 08, 2020 | 262.02 | 262.02 | 255.70 | 256.06 | 258,156 | -8.03(-3.04%) |
Sep 04, 2020 | 269.24 | 269.24 | 259.32 | 264.09 | 269,767 | -1.11(-0.42%) |
Sep 03, 2020 | 274.02 | 274.04 | 263.91 | 265.20 | 220,760 | -8.66(-3.16%) |
Sep 02, 2020 | 272.33 | 275.14 | 268.10 | 273.86 | 209,940 | +1.06(+0.39%) |