Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 530.00 | 535.00 | 520.98 | 534.55 | 1,718,343 | +7.07(+1.34%) |
Nov 27, 2020 | 521.00 | 529.78 | 515.85 | 527.48 | 741,600 | +8.26(+1.59%) |
Nov 25, 2020 | 519.00 | 524.00 | 511.79 | 519.22 | 1,083,600 | +4.53(+0.88%) |
Nov 24, 2020 | 522.71 | 526.00 | 510.15 | 514.69 | 1,182,020 | -7.42(-1.42%) |
Nov 23, 2020 | 520.10 | 524.87 | 514.27 | 522.11 | 1,293,553 | +4.05(+0.78%) |
Nov 20, 2020 | 515.61 | 526.46 | 514.00 | 518.06 | 1,184,500 | +3.73(+0.73%) |
Nov 19, 2020 | 508.20 | 519.93 | 505.00 | 514.33 | 977,561 | +7.21(+1.42%) |
Nov 18, 2020 | 511.25 | 513.56 | 502.39 | 507.12 | 1,016,132 | -5.98(-1.17%) |
Nov 17, 2020 | 505.00 | 516.00 | 504.07 | 513.10 | 1,151,214 | +10.82(+2.15%) |
Nov 16, 2020 | 497.49 | 505.75 | 495.19 | 502.28 | 1,586,117 | -5.73(-1.13%) |
Nov 13, 2020 | 511.60 | 511.60 | 495.52 | 508.01 | 1,235,100 | -1.77(-0.35%) |
Nov 12, 2020 | 520.45 | 525.01 | 506.37 | 509.78 | 1,630,692 | +6.42(+1.28%) |
Nov 11, 2020 | 493.71 | 508.06 | 489.55 | 503.36 | 1,578,501 | +22.08(+4.59%) |
Nov 10, 2020 | 495.53 | 499.68 | 472.01 | 481.28 | 2,501,177 | -20.68(-4.12%) |
Nov 09, 2020 | 512.52 | 528.21 | 500.79 | 501.96 | 2,397,510 | -33.22(-6.21%) |
Nov 06, 2020 | 529.53 | 537.53 | 519.00 | 535.18 | 826,400 | +4.10(+0.77%) |
Nov 05, 2020 | 523.31 | 533.84 | 520.49 | 531.08 | 1,185,193 | +17.50(+3.41%) |
Nov 04, 2020 | 506.35 | 518.23 | 501.00 | 513.58 | 2,222,633 | +33.53(+6.98%) |
Nov 03, 2020 | 477.61 | 484.71 | 472.01 | 480.05 | 1,783,201 | +4.05(+0.85%) |
Nov 02, 2020 | 499.21 | 507.58 | 474.29 | 476.00 | 1,983,055 | -21.57(-4.34%) |
Oct 30, 2020 | 504.40 | 507.98 | 485.59 | 497.57 | 1,873,900 | -13.02(-2.55%) |
Oct 29, 2020 | 497.00 | 517.90 | 493.00 | 510.59 | 2,856,797 | +26.54(+5.48%) |
Oct 28, 2020 | 486.95 | 489.92 | 480.15 | 484.05 | 1,775,501 | -15.76(-3.15%) |
Oct 27, 2020 | 508.79 | 510.00 | 498.52 | 499.81 | 1,201,997 | -1.80(-0.36%) |
Oct 26, 2020 | 518.01 | 521.86 | 492.51 | 501.61 | 1,620,533 | -12.40(-2.41%) |
Oct 23, 2020 | 509.09 | 514.23 | 505.23 | 514.01 | 845,200 | +8.05(+1.59%) |
Oct 22, 2020 | 511.70 | 513.55 | 495.17 | 505.96 | 857,940 | -4.32(-0.85%) |
Oct 21, 2020 | 518.68 | 519.53 | 506.83 | 510.28 | 831,090 | -7.91(-1.53%) |
Oct 20, 2020 | 523.00 | 527.58 | 515.91 | 518.19 | 826,498 | -3.76(-0.72%) |
Oct 19, 2020 | 526.44 | 533.37 | 519.39 | 521.95 | 891,795 | -2.92(-0.56%) |
Oct 16, 2020 | 524.15 | 530.73 | 520.99 | 524.87 | 1,031,800 | +4.19(+0.80%) |
Oct 15, 2020 | 509.48 | 522.99 | 506.00 | 520.68 | 945,322 | +3.79(+0.73%) |
Oct 14, 2020 | 520.00 | 521.50 | 509.98 | 516.89 | 990,138 | -1.41(-0.27%) |
Oct 13, 2020 | 516.51 | 522.77 | 511.23 | 518.30 | 1,179,914 | +9.21(+1.81%) |
Oct 12, 2020 | 513.55 | 515.55 | 502.00 | 509.09 | 895,640 | +0.48(+0.09%) |
Oct 09, 2020 | 503.56 | 510.88 | 502.01 | 508.61 | 1,193,400 | +12.11(+2.44%) |
Oct 08, 2020 | 505.00 | 505.00 | 492.00 | 496.50 | 823,156 | -3.50(-0.70%) |
Oct 07, 2020 | 497.63 | 504.21 | 494.00 | 500.00 | 857,974 | +8.46(+1.72%) |
Oct 06, 2020 | 500.00 | 502.60 | 489.82 | 491.54 | 1,075,633 | -10.25(-2.04%) |
Oct 05, 2020 | 495.61 | 502.23 | 491.27 | 501.79 | 1,287,348 | +8.64(+1.75%) |
Oct 02, 2020 | 480.49 | 502.63 | 478.99 | 493.15 | 1,593,100 | +0.63(+0.13%) |
Oct 01, 2020 | 491.57 | 495.13 | 487.45 | 492.52 | 922,421 | +7.52(+1.55%) |
Sep 30, 2020 | 485.67 | 493.31 | 481.15 | 485.00 | 1,202,327 | -2.98(-0.61%) |
Sep 29, 2020 | 486.35 | 489.56 | 483.10 | 487.98 | 824,186 | +3.77(+0.78%) |
Sep 28, 2020 | 486.61 | 488.40 | 478.97 | 484.21 | 1,257,873 | +4.24(+0.88%) |
Sep 25, 2020 | 468.91 | 481.65 | 464.56 | 479.97 | 1,206,700 | +19.85(+4.31%) |
Sep 24, 2020 | 458.79 | 465.17 | 453.70 | 460.12 | 842,539 | -0.35(-0.08%) |
Sep 23, 2020 | 470.00 | 473.31 | 459.04 | 460.47 | 826,460 | -10.10(-2.15%) |
Sep 22, 2020 | 465.75 | 471.10 | 454.61 | 470.57 | 929,943 | +8.69(+1.88%) |
Sep 21, 2020 | 446.82 | 462.40 | 446.20 | 461.88 | 1,106,146 | +8.79(+1.94%) |
Sep 18, 2020 | 454.15 | 457.25 | 442.71 | 453.09 | 1,461,200 | -0.71(-0.16%) |
Sep 17, 2020 | 445.70 | 455.00 | 442.00 | 453.80 | 1,578,474 | -2.21(-0.48%) |
Sep 16, 2020 | 476.47 | 479.44 | 455.78 | 456.01 | 1,507,282 | -17.95(-3.79%) |
Sep 15, 2020 | 463.23 | 474.32 | 462.61 | 473.96 | 1,120,437 | +15.90(+3.47%) |
Sep 14, 2020 | 451.42 | 463.20 | 451.17 | 458.06 | 1,434,311 | +12.16(+2.73%) |
Sep 11, 2020 | 457.63 | 458.49 | 439.76 | 445.90 | 895,900 | -7.08(-1.56%) |
Sep 10, 2020 | 461.00 | 468.32 | 450.27 | 452.98 | 1,114,804 | -5.22(-1.14%) |
Sep 09, 2020 | 452.09 | 462.86 | 441.85 | 458.20 | 1,805,460 | +15.06(+3.40%) |
Sep 08, 2020 | 439.99 | 452.73 | 432.85 | 443.14 | 1,765,369 | -7.21(-1.60%) |
Sep 04, 2020 | 466.00 | 470.00 | 435.10 | 450.35 | 2,680,100 | -18.49(-3.94%) |
Sep 03, 2020 | 485.00 | 487.99 | 462.67 | 468.84 | 2,023,915 | -30.85(-6.17%) |
Sep 02, 2020 | 500.00 | 501.82 | 482.66 | 499.69 | 1,355,526 | +2.50(+0.50%) |