Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 565.08 | 592.19 | 544.03 | 571.49 | 12,468 | +6.99(+1.24%) |
Nov 27, 2020 | 560.43 | 567.43 | 551.29 | 564.50 | 11,372 | +3.62(+0.65%) |
Nov 25, 2020 | 555.56 | 562.60 | 546.53 | 560.88 | 13,057 | +4.38(+0.79%) |
Nov 24, 2020 | 551.47 | 556.50 | 538.47 | 556.50 | 4,483 | +8.92(+1.63%) |
Nov 23, 2020 | 560.40 | 564.11 | 544.08 | 547.59 | 7,581 | -14.72(-2.62%) |
Nov 20, 2020 | 563.64 | 570.51 | 561.59 | 562.30 | 4,317 | -9.21(-1.61%) |
Nov 19, 2020 | 560.12 | 575.21 | 560.12 | 571.52 | 4,268 | +15.96(+2.87%) |
Nov 18, 2020 | 575.50 | 577.11 | 555.56 | 555.56 | 5,919 | -16.28(-2.85%) |
Nov 17, 2020 | 571.96 | 578.36 | 571.71 | 571.84 | 4,412 | -9.84(-1.69%) |
Nov 16, 2020 | 572.27 | 584.74 | 572.27 | 581.68 | 6,254 | +17.28(+3.06%) |
Nov 13, 2020 | 566.96 | 569.05 | 564.39 | 564.39 | 5,686 | +5.32(+0.95%) |
Nov 12, 2020 | 553.98 | 562.21 | 553.98 | 559.08 | 4,702 | +2.43(+0.44%) |
Nov 11, 2020 | 555.65 | 559.60 | 552.24 | 556.64 | 5,101 | -7.18(-1.27%) |
Nov 10, 2020 | 560.31 | 571.77 | 560.31 | 563.82 | 9,521 | -16.53(-2.85%) |
Nov 09, 2020 | 584.04 | 595.44 | 576.08 | 580.35 | 6,703 | +8.55(+1.49%) |
Nov 06, 2020 | 578.52 | 578.52 | 571.80 | 571.80 | 2,843 | -1.47(-0.26%) |
Nov 05, 2020 | 576.11 | 581.60 | 569.81 | 573.27 | 7,523 | -0.86(-0.15%) |
Nov 04, 2020 | 579.34 | 579.94 | 574.14 | 574.14 | 2,468 | -8.01(-1.38%) |
Nov 03, 2020 | 600.19 | 600.19 | 581.28 | 582.15 | 4,600 | +1.66(+0.29%) |
Nov 02, 2020 | 580.49 | 580.49 | 580.49 | 580.49 | 2,979 | +9.59(+1.68%) |
Oct 30, 2020 | 577.24 | 580.69 | 569.81 | 570.90 | 6,633 | -10.30(-1.77%) |
Oct 29, 2020 | 583.10 | 589.66 | 581.20 | 581.20 | 4,072 | +0.95(+0.16%) |
Oct 28, 2020 | 578.05 | 585.48 | 578.05 | 580.25 | 5,277 | -19.19(-3.20%) |
Oct 27, 2020 | 612.54 | 617.13 | 599.45 | 599.45 | 7,839 | -13.10(-2.14%) |
Oct 26, 2020 | 615.30 | 615.30 | 608.36 | 612.54 | 4,645 | -9.64(-1.55%) |
Oct 23, 2020 | 630.55 | 633.46 | 622.18 | 622.18 | 4,633 | -14.05(-2.21%) |
Oct 22, 2020 | 621.96 | 645.13 | 621.96 | 636.23 | 7,226 | +11.34(+1.81%) |
Oct 21, 2020 | 612.54 | 624.89 | 608.13 | 624.89 | 15,742 | +4.75(+0.77%) |
Oct 20, 2020 | 619.40 | 629.64 | 616.13 | 620.14 | 9,094 | -2.37(-0.38%) |
Oct 19, 2020 | 640.92 | 644.36 | 622.51 | 622.51 | 8,570 | -15.86(-2.48%) |
Oct 16, 2020 | 621.18 | 651.29 | 621.18 | 638.37 | 29,062 | +13.63(+2.18%) |
Oct 15, 2020 | 610.17 | 624.75 | 609.23 | 624.75 | 9,021 | +10.71(+1.74%) |
Oct 14, 2020 | 619.19 | 622.04 | 609.69 | 614.03 | 11,133 | -3.24(-0.52%) |
Oct 13, 2020 | 609.88 | 619.66 | 608.25 | 617.27 | 8,842 | -2.39(-0.39%) |
Oct 12, 2020 | 606.23 | 622.56 | 606.23 | 619.66 | 9,383 | +11.54(+1.90%) |
Oct 09, 2020 | 598.20 | 613.41 | 594.59 | 608.13 | 14,531 | +15.33(+2.59%) |
Oct 08, 2020 | 598.95 | 598.95 | 591.66 | 592.80 | 10,023 | -4.65(-0.78%) |
Oct 07, 2020 | 598.30 | 600.20 | 591.65 | 597.45 | 8,979 | +7.70(+1.31%) |
Oct 06, 2020 | 596.40 | 606.12 | 587.58 | 589.75 | 7,225 | -4.27(-0.72%) |
Oct 05, 2020 | 582.15 | 594.02 | 577.40 | 594.02 | 9,960 | +19.47(+3.39%) |
Oct 02, 2020 | 578.35 | 579.79 | 551.76 | 574.56 | 14,110 | -5.79(-1.00%) |
Oct 01, 2020 | 599.25 | 599.25 | 577.41 | 580.35 | 12,581 | -14.15(-2.38%) |
Sep 30, 2020 | 597.04 | 601.48 | 594.50 | 594.50 | 11,060 | +3.70(+0.63%) |
Sep 29, 2020 | 599.56 | 601.13 | 589.85 | 590.79 | 10,847 | -12.24(-2.03%) |
Sep 28, 2020 | 600.39 | 639.12 | 600.39 | 603.04 | 9,369 | +4.15(+0.69%) |
Sep 25, 2020 | 620.55 | 620.55 | 589.68 | 598.89 | 4,949 | -1.31(-0.22%) |
Sep 24, 2020 | 601.05 | 636.28 | 596.40 | 600.20 | 15,084 | +1.88(+0.31%) |
Sep 23, 2020 | 598.30 | 598.32 | 598.25 | 598.32 | 4,155 | -6.15(-1.02%) |
Sep 22, 2020 | 601.15 | 604.47 | 600.20 | 604.47 | 2,864 | -0.37(-0.06%) |
Sep 21, 2020 | 615.77 | 615.77 | 598.30 | 604.84 | 7,704 | -18.99(-3.04%) |
Sep 18, 2020 | 613.67 | 623.84 | 598.30 | 623.84 | 19,164 | +25.17(+4.20%) |
Sep 17, 2020 | 602.57 | 602.57 | 598.67 | 598.67 | 2,122 | -2.19(-0.37%) |
Sep 16, 2020 | 583.11 | 600.86 | 582.40 | 600.86 | 9,536 | +1.61(+0.27%) |
Sep 15, 2020 | 602.26 | 605.75 | 598.30 | 599.26 | 2,723 | -2.57(-0.43%) |
Sep 14, 2020 | 600.20 | 601.83 | 598.30 | 601.83 | 4,245 | +2.11(+0.35%) |
Sep 11, 2020 | 597.60 | 602.54 | 597.60 | 599.72 | 3,590 | -4.22(-0.70%) |
Sep 10, 2020 | 602.42 | 605.69 | 602.34 | 603.94 | 3,001 | -2.94(-0.48%) |
Sep 09, 2020 | 606.87 | 606.87 | 604.60 | 606.87 | 2,248 | +5.44(+0.90%) |
Sep 08, 2020 | 597.97 | 601.44 | 596.67 | 601.44 | 3,469 | -8.27(-1.36%) |
Sep 04, 2020 | 625.25 | 625.25 | 592.59 | 609.70 | 5,068 | -11.89(-1.91%) |
Sep 03, 2020 | 629.45 | 637.75 | 621.59 | 621.59 | 6,093 | -1.57(-0.25%) |
Sep 02, 2020 | 606.30 | 636.40 | 606.30 | 623.16 | 6,552 | +15.15(+2.49%) |