Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 650.94 | 653.58 | 639.41 | 639.98 | 969,436 | -15.36(-2.34%) |
Nov 27, 2020 | 647.68 | 658.76 | 646.20 | 655.34 | 341,984 | +10.54(+1.63%) |
Nov 25, 2020 | 639.77 | 645.39 | 638.21 | 644.80 | 437,793 | +3.95(+0.62%) |
Nov 24, 2020 | 636.61 | 642.10 | 629.12 | 640.85 | 711,420 | +15.06(+2.41%) |
Nov 23, 2020 | 620.30 | 631.41 | 617.52 | 625.79 | 551,445 | +9.31(+1.51%) |
Nov 20, 2020 | 617.68 | 619.27 | 613.08 | 616.48 | 432,337 | -0.71(-0.11%) |
Nov 19, 2020 | 610.30 | 618.89 | 607.80 | 617.19 | 514,135 | +3.29(+0.54%) |
Nov 18, 2020 | 614.73 | 620.09 | 613.04 | 613.90 | 555,473 | +2.20(+0.36%) |
Nov 17, 2020 | 619.92 | 619.92 | 608.97 | 611.70 | 839,034 | -8.19(-1.32%) |
Nov 16, 2020 | 625.45 | 625.45 | 613.33 | 619.89 | 663,049 | +6.10(+0.99%) |
Nov 13, 2020 | 604.83 | 615.01 | 603.27 | 613.79 | 724,562 | +9.15(+1.51%) |
Nov 12, 2020 | 610.11 | 612.78 | 600.13 | 604.64 | 547,506 | -9.93(-1.61%) |
Nov 11, 2020 | 614.72 | 619.27 | 611.28 | 614.57 | 497,355 | +9.18(+1.52%) |
Nov 10, 2020 | 605.81 | 610.83 | 591.20 | 605.38 | 827,134 | -4.97(-0.81%) |
Nov 09, 2020 | 629.60 | 634.83 | 607.75 | 610.35 | 949,308 | +10.19(+1.70%) |
Nov 06, 2020 | 610.39 | 612.16 | 599.51 | 600.16 | 538,948 | -12.18(-1.99%) |
Nov 05, 2020 | 605.77 | 615.83 | 604.63 | 612.34 | 779,512 | +15.20(+2.55%) |
Nov 04, 2020 | 575.77 | 602.98 | 575.33 | 597.14 | 885,744 | +20.47(+3.55%) |
Nov 03, 2020 | 569.00 | 580.40 | 567.26 | 576.66 | 611,463 | +13.19(+2.34%) |
Nov 02, 2020 | 558.06 | 566.66 | 555.76 | 563.48 | 496,874 | +14.35(+2.61%) |
Oct 30, 2020 | 547.63 | 550.65 | 538.76 | 549.12 | 578,777 | -2.86(-0.52%) |
Oct 29, 2020 | 550.04 | 555.89 | 540.92 | 551.98 | 488,256 | +1.48(+0.27%) |
Oct 28, 2020 | 552.31 | 555.76 | 546.42 | 550.50 | 704,519 | -12.66(-2.25%) |
Oct 27, 2020 | 568.47 | 572.37 | 562.19 | 563.16 | 381,720 | -7.02(-1.23%) |
Oct 26, 2020 | 577.34 | 578.80 | 564.36 | 570.18 | 748,551 | -13.86(-2.37%) |
Oct 23, 2020 | 584.55 | 585.74 | 580.56 | 584.04 | 539,275 | +1.95(+0.34%) |
Oct 22, 2020 | 581.92 | 584.52 | 577.18 | 582.09 | 527,472 | +0.17(+0.03%) |
Oct 21, 2020 | 592.53 | 599.08 | 581.76 | 581.91 | 493,981 | -9.24(-1.56%) |
Oct 20, 2020 | 583.41 | 596.57 | 583.41 | 591.15 | 516,735 | +9.33(+1.60%) |
Oct 19, 2020 | 603.23 | 610.92 | 580.12 | 581.82 | 845,754 | -20.61(-3.42%) |
Oct 16, 2020 | 597.54 | 604.44 | 593.84 | 602.43 | 835,320 | +10.21(+1.72%) |
Oct 15, 2020 | 581.09 | 594.66 | 579.76 | 592.22 | 865,037 | +5.86(+1.00%) |
Oct 14, 2020 | 588.18 | 589.68 | 581.05 | 586.37 | 757,517 | +0.82(+0.14%) |
Oct 13, 2020 | 581.16 | 592.27 | 573.82 | 585.55 | 1,260,328 | +22.06(+3.91%) |
Oct 12, 2020 | 563.93 | 568.78 | 562.37 | 563.49 | 702,473 | +3.04(+0.54%) |
Oct 09, 2020 | 559.56 | 562.95 | 555.88 | 560.45 | 572,993 | +6.53(+1.18%) |
Oct 08, 2020 | 545.60 | 555.54 | 544.66 | 553.92 | 587,163 | +11.36(+2.09%) |
Oct 07, 2020 | 535.48 | 543.24 | 535.48 | 542.56 | 625,880 | +10.83(+2.04%) |
Oct 06, 2020 | 532.42 | 541.24 | 529.81 | 531.73 | 768,548 | -0.69(-0.13%) |
Oct 05, 2020 | 526.66 | 532.91 | 525.11 | 532.42 | 475,042 | +9.95(+1.91%) |
Oct 02, 2020 | 513.69 | 526.64 | 512.44 | 522.47 | 571,138 | +2.02(+0.39%) |
Oct 01, 2020 | 528.62 | 529.91 | 518.85 | 520.44 | 601,576 | +4.00(+0.77%) |
Sep 30, 2020 | 510.63 | 523.17 | 508.71 | 516.45 | 808,644 | +8.02(+1.58%) |
Sep 29, 2020 | 513.34 | 515.21 | 506.20 | 508.43 | 447,018 | -3.53(-0.69%) |
Sep 28, 2020 | 508.10 | 516.80 | 507.69 | 511.95 | 618,751 | +9.93(+1.98%) |
Sep 25, 2020 | 488.40 | 503.02 | 486.97 | 502.02 | 530,654 | +11.69(+2.38%) |
Sep 24, 2020 | 492.37 | 496.80 | 487.36 | 490.33 | 603,260 | -3.20(-0.65%) |
Sep 23, 2020 | 504.31 | 506.66 | 493.08 | 493.53 | 558,065 | -11.24(-2.23%) |
Sep 22, 2020 | 505.08 | 510.03 | 499.01 | 504.76 | 617,204 | -1.64(-0.32%) |
Sep 21, 2020 | 502.77 | 510.22 | 497.17 | 506.40 | 719,761 | -3.97(-0.78%) |
Sep 18, 2020 | 502.63 | 512.42 | 502.63 | 510.37 | 3,261,732 | +7.80(+1.55%) |
Sep 17, 2020 | 508.56 | 509.34 | 499.00 | 502.57 | 1,127,719 | -12.21(-2.37%) |
Sep 16, 2020 | 505.70 | 519.50 | 502.93 | 514.78 | 1,095,494 | +12.44(+2.48%) |
Sep 15, 2020 | 506.88 | 507.17 | 501.54 | 502.34 | 683,617 | +0.71(+0.14%) |
Sep 14, 2020 | 499.48 | 506.97 | 497.86 | 501.63 | 689,035 | +5.66(+1.14%) |
Sep 11, 2020 | 498.97 | 501.69 | 492.90 | 495.96 | 721,070 | -1.93(-0.39%) |
Sep 10, 2020 | 514.70 | 514.99 | 495.97 | 497.90 | 972,302 | -15.46(-3.01%) |
Sep 09, 2020 | 514.68 | 516.95 | 508.91 | 513.36 | 906,256 | +7.00(+1.38%) |
Sep 08, 2020 | 513.18 | 513.90 | 502.19 | 506.36 | 913,460 | -11.08(-2.14%) |
Sep 04, 2020 | 533.18 | 535.27 | 511.23 | 517.43 | 897,082 | -13.17(-2.48%) |
Sep 03, 2020 | 553.63 | 554.84 | 525.75 | 530.60 | 806,240 | -23.25(-4.20%) |
Sep 02, 2020 | 544.51 | 555.39 | 541.27 | 553.85 | 751,051 | +10.71(+1.97%) |