Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 564.85 | 591.94 | 543.81 | 571.25 | 12,473 | +6.99(+1.24%) |
Nov 27, 2020 | 560.20 | 567.20 | 551.06 | 564.27 | 11,376 | +3.62(+0.65%) |
Nov 25, 2020 | 555.33 | 562.36 | 546.31 | 560.65 | 13,062 | +4.38(+0.79%) |
Nov 24, 2020 | 551.24 | 556.27 | 538.25 | 556.27 | 4,485 | +8.91(+1.63%) |
Nov 23, 2020 | 560.17 | 563.88 | 543.86 | 547.36 | 7,584 | -14.71(-2.62%) |
Nov 20, 2020 | 563.41 | 570.28 | 561.36 | 562.07 | 4,319 | -9.21(-1.61%) |
Nov 19, 2020 | 559.89 | 574.98 | 559.89 | 571.28 | 4,270 | +15.95(+2.87%) |
Nov 18, 2020 | 575.27 | 576.87 | 555.33 | 555.33 | 5,922 | -16.27(-2.85%) |
Nov 17, 2020 | 571.73 | 578.13 | 571.47 | 571.61 | 4,413 | -9.84(-1.69%) |
Nov 16, 2020 | 572.03 | 584.50 | 572.03 | 581.44 | 6,257 | +17.28(+3.06%) |
Nov 13, 2020 | 566.73 | 568.81 | 564.16 | 564.16 | 5,688 | +5.32(+0.95%) |
Nov 12, 2020 | 553.75 | 561.98 | 553.75 | 558.85 | 4,704 | +2.43(+0.44%) |
Nov 11, 2020 | 555.42 | 559.37 | 552.01 | 556.42 | 5,103 | -7.18(-1.27%) |
Nov 10, 2020 | 560.08 | 571.54 | 560.08 | 563.59 | 9,525 | -16.52(-2.85%) |
Nov 09, 2020 | 583.80 | 595.20 | 575.84 | 580.11 | 6,706 | +8.54(+1.49%) |
Nov 06, 2020 | 578.28 | 578.28 | 571.57 | 571.57 | 2,844 | -1.47(-0.26%) |
Nov 05, 2020 | 575.88 | 581.36 | 569.57 | 573.04 | 7,526 | -0.86(-0.15%) |
Nov 04, 2020 | 579.10 | 579.70 | 573.90 | 573.90 | 2,469 | -8.01(-1.38%) |
Nov 03, 2020 | 599.95 | 599.95 | 581.04 | 581.91 | 4,602 | +1.66(+0.29%) |
Nov 02, 2020 | 580.25 | 580.25 | 580.25 | 580.25 | 2,981 | +9.59(+1.68%) |
Oct 30, 2020 | 577.01 | 580.45 | 569.58 | 570.66 | 6,636 | -10.30(-1.77%) |
Oct 29, 2020 | 582.86 | 589.41 | 580.97 | 580.97 | 4,074 | +0.95(+0.16%) |
Oct 28, 2020 | 577.81 | 585.24 | 577.81 | 580.02 | 5,279 | -19.19(-3.20%) |
Oct 27, 2020 | 612.29 | 616.88 | 599.20 | 599.20 | 7,842 | -13.09(-2.14%) |
Oct 26, 2020 | 615.04 | 615.04 | 608.12 | 612.29 | 4,647 | -9.64(-1.55%) |
Oct 23, 2020 | 630.29 | 633.20 | 621.93 | 621.93 | 4,635 | -14.04(-2.21%) |
Oct 22, 2020 | 621.71 | 644.86 | 621.71 | 635.97 | 7,229 | +11.34(+1.81%) |
Oct 21, 2020 | 612.29 | 624.63 | 607.88 | 624.63 | 15,748 | +4.75(+0.77%) |
Oct 20, 2020 | 619.14 | 629.38 | 615.88 | 619.89 | 9,098 | -2.37(-0.38%) |
Oct 19, 2020 | 640.66 | 644.09 | 622.26 | 622.26 | 8,573 | -15.85(-2.48%) |
Oct 16, 2020 | 620.93 | 651.02 | 620.93 | 638.11 | 29,074 | +13.62(+2.18%) |
Oct 15, 2020 | 609.92 | 624.49 | 608.98 | 624.49 | 9,025 | +10.71(+1.74%) |
Oct 14, 2020 | 618.94 | 621.78 | 609.44 | 613.78 | 11,137 | -3.24(-0.52%) |
Oct 13, 2020 | 609.63 | 619.41 | 608.00 | 617.02 | 8,846 | -2.39(-0.39%) |
Oct 12, 2020 | 605.98 | 622.31 | 605.98 | 619.41 | 9,387 | +11.53(+1.90%) |
Oct 09, 2020 | 597.96 | 613.15 | 594.35 | 607.88 | 14,537 | +15.32(+2.59%) |
Oct 08, 2020 | 598.71 | 598.71 | 591.42 | 592.56 | 10,027 | -4.65(-0.78%) |
Oct 07, 2020 | 598.05 | 599.95 | 591.41 | 597.21 | 8,983 | +7.70(+1.31%) |
Oct 06, 2020 | 596.15 | 605.87 | 587.34 | 589.51 | 7,228 | -4.27(-0.72%) |
Oct 05, 2020 | 581.91 | 593.78 | 577.17 | 593.78 | 9,964 | +19.46(+3.39%) |
Oct 02, 2020 | 578.12 | 579.55 | 551.54 | 574.32 | 14,115 | -5.79(-1.00%) |
Oct 01, 2020 | 599.00 | 599.00 | 577.17 | 580.11 | 12,586 | -14.14(-2.38%) |
Sep 30, 2020 | 596.80 | 601.23 | 594.25 | 594.25 | 11,065 | +3.70(+0.63%) |
Sep 29, 2020 | 599.32 | 600.88 | 589.60 | 590.55 | 10,852 | -12.24(-2.03%) |
Sep 28, 2020 | 600.14 | 638.85 | 600.14 | 602.79 | 9,373 | +4.15(+0.69%) |
Sep 25, 2020 | 620.30 | 620.30 | 589.44 | 598.64 | 4,951 | -1.31(-0.22%) |
Sep 24, 2020 | 600.80 | 636.02 | 596.15 | 599.95 | 15,090 | +1.88(+0.31%) |
Sep 23, 2020 | 598.05 | 598.07 | 598.00 | 598.07 | 4,156 | -6.15(-1.02%) |
Sep 22, 2020 | 600.90 | 604.22 | 599.95 | 604.22 | 2,865 | -0.37(-0.06%) |
Sep 21, 2020 | 615.52 | 615.52 | 598.05 | 604.59 | 7,707 | -18.99(-3.04%) |
Sep 18, 2020 | 613.42 | 623.58 | 598.05 | 623.58 | 19,172 | +25.16(+4.20%) |
Sep 17, 2020 | 602.32 | 602.32 | 598.42 | 598.42 | 2,123 | -2.19(-0.37%) |
Sep 16, 2020 | 582.87 | 600.62 | 582.16 | 600.62 | 9,540 | +1.60(+0.27%) |
Sep 15, 2020 | 602.01 | 605.50 | 598.05 | 599.01 | 2,724 | -2.57(-0.43%) |
Sep 14, 2020 | 599.95 | 601.58 | 598.05 | 601.58 | 4,247 | +2.11(+0.35%) |
Sep 11, 2020 | 597.35 | 602.30 | 597.35 | 599.48 | 3,591 | -4.21(-0.70%) |
Sep 10, 2020 | 602.17 | 605.44 | 602.09 | 603.69 | 3,003 | -2.93(-0.48%) |
Sep 09, 2020 | 606.62 | 606.62 | 604.35 | 606.62 | 2,248 | +5.43(+0.90%) |
Sep 08, 2020 | 597.73 | 601.19 | 596.43 | 601.19 | 3,471 | -8.26(-1.36%) |
Sep 04, 2020 | 624.99 | 624.99 | 592.34 | 609.45 | 5,070 | -11.88(-1.91%) |
Sep 03, 2020 | 629.19 | 637.49 | 621.34 | 621.34 | 6,096 | -1.57(-0.25%) |
Sep 02, 2020 | 606.05 | 636.14 | 606.05 | 622.91 | 6,555 | +15.15(+2.49%) |