Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 296.00 | 299.65 | 286.85 | 297.05 | 1,205,471 | +4.31(+1.47%) |
Nov 27, 2020 | 289.96 | 296.40 | 288.46 | 292.74 | 447,000 | +4.04(+1.40%) |
Nov 25, 2020 | 283.25 | 290.63 | 280.73 | 288.70 | 869,800 | +5.88(+2.08%) |
Nov 24, 2020 | 288.31 | 288.98 | 280.09 | 282.82 | 955,391 | -5.42(-1.88%) |
Nov 23, 2020 | 294.47 | 296.72 | 285.10 | 288.24 | 1,200,801 | -6.23(-2.12%) |
Nov 20, 2020 | 297.97 | 303.74 | 293.77 | 294.47 | 925,100 | -2.43(-0.82%) |
Nov 19, 2020 | 287.58 | 302.46 | 285.33 | 296.90 | 1,151,750 | +8.73(+3.03%) |
Nov 18, 2020 | 297.20 | 297.77 | 285.63 | 288.17 | 710,728 | -6.40(-2.17%) |
Nov 17, 2020 | 295.86 | 298.75 | 291.11 | 294.57 | 614,798 | -0.41(-0.14%) |
Nov 16, 2020 | 293.00 | 301.15 | 290.50 | 294.98 | 682,976 | -2.10(-0.71%) |
Nov 13, 2020 | 302.31 | 309.13 | 294.19 | 297.08 | 1,341,300 | -7.57(-2.48%) |
Nov 12, 2020 | 285.73 | 305.67 | 284.71 | 304.65 | 2,047,656 | +20.44(+7.19%) |
Nov 11, 2020 | 276.83 | 286.00 | 271.62 | 284.21 | 1,434,817 | +7.20(+2.60%) |
Nov 10, 2020 | 270.17 | 284.14 | 247.65 | 277.01 | 3,892,656 | +10.00(+3.75%) |
Nov 09, 2020 | 286.90 | 288.00 | 264.40 | 267.01 | 2,327,100 | -27.33(-9.29%) |
Nov 06, 2020 | 288.00 | 295.65 | 280.77 | 294.34 | 856,100 | +7.31(+2.55%) |
Nov 05, 2020 | 280.83 | 287.35 | 275.53 | 287.03 | 962,214 | +15.63(+5.76%) |
Nov 04, 2020 | 267.44 | 275.65 | 266.30 | 271.40 | 1,414,370 | +14.39(+5.60%) |
Nov 03, 2020 | 258.38 | 261.65 | 255.14 | 257.01 | 703,716 | -0.54(-0.21%) |
Nov 02, 2020 | 260.68 | 264.32 | 250.73 | 257.55 | 959,241 | -0.79(-0.31%) |
Oct 30, 2020 | 265.00 | 267.31 | 252.23 | 258.34 | 1,454,100 | -7.72(-2.90%) |
Oct 29, 2020 | 271.99 | 276.21 | 265.43 | 266.06 | 688,040 | -2.15(-0.80%) |
Oct 28, 2020 | 282.99 | 283.17 | 268.21 | 268.21 | 973,915 | -17.81(-6.23%) |
Oct 27, 2020 | 287.89 | 289.36 | 283.78 | 286.02 | 697,721 | +2.72(+0.96%) |
Oct 26, 2020 | 284.03 | 287.92 | 275.25 | 283.30 | 578,302 | -1.45(-0.51%) |
Oct 23, 2020 | 284.09 | 293.25 | 281.11 | 284.75 | 636,700 | +1.33(+0.47%) |
Oct 22, 2020 | 291.97 | 294.32 | 280.53 | 283.42 | 504,205 | -8.38(-2.87%) |
Oct 21, 2020 | 294.00 | 300.99 | 288.85 | 291.80 | 818,242 | -2.94(-1.00%) |
Oct 20, 2020 | 284.09 | 298.76 | 284.09 | 294.74 | 1,123,072 | +11.87(+4.20%) |
Oct 19, 2020 | 281.79 | 288.34 | 281.34 | 282.87 | 717,618 | +2.92(+1.04%) |
Oct 16, 2020 | 278.98 | 283.58 | 276.86 | 279.95 | 934,600 | +3.59(+1.30%) |
Oct 15, 2020 | 272.77 | 276.46 | 266.77 | 276.36 | 1,235,217 | -1.51(-0.54%) |
Oct 14, 2020 | 288.57 | 288.57 | 273.97 | 277.87 | 1,125,669 | -4.63(-1.64%) |
Oct 13, 2020 | 288.62 | 291.36 | 281.65 | 282.50 | 867,437 | -3.85(-1.34%) |
Oct 12, 2020 | 290.00 | 292.05 | 283.55 | 286.35 | 622,846 | -1.06(-0.37%) |
Oct 09, 2020 | 284.25 | 291.67 | 283.00 | 287.41 | 625,800 | +6.08(+2.16%) |
Oct 08, 2020 | 289.40 | 291.00 | 278.83 | 281.33 | 617,119 | -8.07(-2.79%) |
Oct 07, 2020 | 283.49 | 292.92 | 282.95 | 289.40 | 776,108 | +8.38(+2.98%) |
Oct 06, 2020 | 277.00 | 286.76 | 275.96 | 281.02 | 667,769 | +6.27(+2.28%) |
Oct 05, 2020 | 274.64 | 276.94 | 269.00 | 274.75 | 857,104 | -0.36(-0.13%) |
Oct 02, 2020 | 276.32 | 288.70 | 272.50 | 275.11 | 826,200 | -5.37(-1.91%) |
Oct 01, 2020 | 276.00 | 280.86 | 270.54 | 280.48 | 652,744 | +5.87(+2.14%) |
Sep 30, 2020 | 268.07 | 275.89 | 266.19 | 274.61 | 605,233 | +3.85(+1.42%) |
Sep 29, 2020 | 270.69 | 272.63 | 266.62 | 270.76 | 708,288 | +2.96(+1.11%) |
Sep 28, 2020 | 272.40 | 273.40 | 264.25 | 267.80 | 359,234 | -1.74(-0.65%) |
Sep 25, 2020 | 260.80 | 270.43 | 258.22 | 269.54 | 537,500 | +10.20(+3.93%) |
Sep 24, 2020 | 258.92 | 262.06 | 253.71 | 259.34 | 521,204 | -2.02(-0.77%) |
Sep 23, 2020 | 269.08 | 272.34 | 259.83 | 261.36 | 535,320 | -7.46(-2.78%) |
Sep 22, 2020 | 267.41 | 269.41 | 260.25 | 268.82 | 708,011 | +1.42(+0.53%) |
Sep 21, 2020 | 253.74 | 267.87 | 252.13 | 267.40 | 1,131,210 | +9.54(+3.70%) |
Sep 18, 2020 | 252.16 | 259.53 | 248.83 | 257.86 | 1,534,400 | +6.00(+2.38%) |
Sep 17, 2020 | 251.00 | 253.85 | 229.00 | 251.86 | 2,995,659 | -4.60(-1.79%) |
Sep 16, 2020 | 256.08 | 261.25 | 252.49 | 256.46 | 984,811 | +2.03(+0.80%) |
Sep 15, 2020 | 265.04 | 265.36 | 251.28 | 254.43 | 1,726,187 | -7.63(-2.91%) |
Sep 14, 2020 | 257.96 | 265.33 | 253.88 | 262.06 | 822,444 | +7.32(+2.87%) |
Sep 11, 2020 | 273.44 | 274.99 | 251.21 | 254.74 | 2,439,600 | -23.31(-8.38%) |
Sep 10, 2020 | 261.00 | 280.00 | 259.67 | 278.05 | 3,282,719 | +18.79(+7.25%) |
Sep 09, 2020 | 267.64 | 267.64 | 257.11 | 259.26 | 796,510 | -1.03(-0.40%) |
Sep 08, 2020 | 258.96 | 266.79 | 255.44 | 260.29 | 792,419 | -6.16(-2.31%) |
Sep 04, 2020 | 276.01 | 277.06 | 251.10 | 266.45 | 1,389,200 | -13.27(-4.74%) |
Sep 03, 2020 | 288.91 | 291.71 | 272.49 | 279.72 | 1,296,370 | -21.63(-7.18%) |
Sep 02, 2020 | 310.00 | 310.00 | 293.68 | 301.35 | 812,367 | -8.85(-2.85%) |