Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 337.21 | 337.98 | 330.37 | 337.71 | 848,759 | +1.50(+0.45%) |
Nov 27, 2020 | 333.28 | 337.09 | 332.66 | 336.21 | 357,100 | +5.27(+1.59%) |
Nov 25, 2020 | 328.22 | 332.50 | 328.09 | 330.94 | 686,900 | +3.62(+1.11%) |
Nov 24, 2020 | 328.33 | 328.33 | 324.92 | 327.32 | 726,494 | +0.86(+0.26%) |
Nov 23, 2020 | 327.90 | 328.99 | 323.26 | 326.46 | 578,313 | -0.44(-0.13%) |
Nov 20, 2020 | 327.54 | 330.20 | 324.91 | 326.90 | 686,900 | -0.26(-0.08%) |
Nov 19, 2020 | 321.52 | 328.73 | 320.55 | 327.16 | 814,024 | +5.90(+1.84%) |
Nov 18, 2020 | 323.23 | 324.25 | 320.45 | 321.26 | 578,336 | -2.31(-0.71%) |
Nov 17, 2020 | 320.36 | 324.56 | 319.80 | 323.57 | 529,854 | +3.15(+0.98%) |
Nov 16, 2020 | 318.64 | 321.59 | 316.96 | 320.42 | 910,363 | -0.25(-0.08%) |
Nov 13, 2020 | 322.51 | 322.76 | 317.58 | 320.67 | 724,900 | +1.20(+0.38%) |
Nov 12, 2020 | 321.97 | 324.95 | 318.31 | 319.47 | 1,432,978 | -0.71(-0.22%) |
Nov 11, 2020 | 316.87 | 321.87 | 315.63 | 320.18 | 1,037,854 | +8.72(+2.80%) |
Nov 10, 2020 | 317.90 | 319.97 | 306.24 | 311.46 | 2,213,727 | -10.40(-3.23%) |
Nov 09, 2020 | 326.50 | 334.69 | 321.51 | 321.86 | 2,079,448 | -12.06(-3.61%) |
Nov 06, 2020 | 331.06 | 334.73 | 326.96 | 333.92 | 661,900 | +2.50(+0.75%) |
Nov 05, 2020 | 332.32 | 333.42 | 328.99 | 331.42 | 806,057 | +7.45(+2.30%) |
Nov 04, 2020 | 320.00 | 326.81 | 317.89 | 323.97 | 1,238,978 | +14.92(+4.83%) |
Nov 03, 2020 | 305.67 | 310.82 | 303.89 | 309.05 | 909,489 | +6.38(+2.11%) |
Nov 02, 2020 | 308.00 | 309.22 | 299.00 | 302.67 | 951,180 | -1.97(-0.65%) |
Oct 30, 2020 | 310.43 | 311.84 | 301.51 | 304.64 | 2,790,200 | -8.11(-2.59%) |
Oct 29, 2020 | 311.94 | 314.78 | 311.44 | 312.75 | 2,383,774 | +1.76(+0.57%) |
Oct 28, 2020 | 315.96 | 317.63 | 310.25 | 310.99 | 525,126 | -11.25(-3.49%) |
Oct 27, 2020 | 321.44 | 324.55 | 320.15 | 322.24 | 340,008 | +2.92(+0.91%) |
Oct 26, 2020 | 325.12 | 327.30 | 315.39 | 319.32 | 1,073,861 | -8.10(-2.47%) |
Oct 23, 2020 | 326.47 | 327.43 | 322.36 | 327.42 | 518,500 | +2.68(+0.83%) |
Oct 22, 2020 | 326.02 | 326.85 | 319.23 | 324.74 | 646,573 | -1.47(-0.45%) |
Oct 21, 2020 | 327.78 | 331.27 | 324.82 | 326.21 | 580,812 | -0.60(-0.18%) |
Oct 20, 2020 | 329.98 | 331.23 | 326.81 | 326.81 | 360,879 | -1.79(-0.54%) |
Oct 19, 2020 | 334.44 | 336.15 | 327.78 | 328.60 | 508,667 | -3.13(-0.94%) |
Oct 16, 2020 | 333.37 | 335.42 | 331.73 | 331.73 | 414,600 | +1.24(+0.38%) |
Oct 15, 2020 | 325.59 | 331.10 | 325.00 | 330.49 | 423,234 | -1.21(-0.36%) |
Oct 14, 2020 | 336.12 | 336.32 | 328.50 | 331.70 | 434,372 | -2.34(-0.70%) |
Oct 13, 2020 | 333.00 | 336.21 | 331.39 | 334.04 | 467,210 | +2.63(+0.79%) |
Oct 12, 2020 | 331.45 | 333.80 | 327.67 | 331.41 | 658,811 | +4.89(+1.50%) |
Oct 09, 2020 | 323.46 | 326.90 | 322.63 | 326.52 | 394,900 | +5.96(+1.86%) |
Oct 08, 2020 | 323.82 | 323.97 | 318.91 | 320.56 | 414,130 | +0.26(+0.08%) |
Oct 07, 2020 | 317.66 | 321.23 | 316.19 | 320.30 | 330,281 | +7.08(+2.26%) |
Oct 06, 2020 | 316.34 | 319.58 | 312.57 | 313.22 | 537,182 | -2.43(-0.77%) |
Oct 05, 2020 | 313.54 | 316.30 | 312.09 | 315.65 | 394,950 | +4.79(+1.54%) |
Oct 02, 2020 | 310.99 | 317.78 | 309.71 | 310.86 | 606,900 | -6.26(-1.97%) |
Oct 01, 2020 | 316.06 | 318.57 | 314.59 | 317.12 | 617,439 | +6.00(+1.93%) |
Sep 30, 2020 | 309.99 | 315.23 | 309.09 | 311.12 | 526,906 | +0.57(+0.18%) |
Sep 29, 2020 | 312.02 | 313.14 | 309.81 | 310.55 | 807,134 | -0.97(-0.31%) |
Sep 28, 2020 | 313.57 | 314.00 | 308.85 | 311.52 | 1,012,735 | +3.48(+1.13%) |
Sep 25, 2020 | 300.97 | 309.10 | 299.37 | 308.04 | 1,055,700 | +8.46(+2.82%) |
Sep 24, 2020 | 297.82 | 302.57 | 295.65 | 299.58 | 667,378 | -1.23(-0.41%) |
Sep 23, 2020 | 308.89 | 310.23 | 300.11 | 300.81 | 867,794 | -8.45(-2.73%) |
Sep 22, 2020 | 305.85 | 309.55 | 300.52 | 309.26 | 1,123,117 | +6.32(+2.09%) |
Sep 21, 2020 | 293.63 | 303.23 | 293.07 | 302.94 | 2,139,599 | +5.29(+1.78%) |
Sep 18, 2020 | 300.81 | 301.19 | 291.89 | 297.65 | 929,400 | -1.57(-0.52%) |
Sep 17, 2020 | 294.67 | 299.51 | 293.86 | 299.22 | 1,292,467 | -3.78(-1.25%) |
Sep 16, 2020 | 309.90 | 310.30 | 302.70 | 303.00 | 704,907 | -4.69(-1.52%) |
Sep 15, 2020 | 306.88 | 308.10 | 304.56 | 307.69 | 527,043 | +5.44(+1.80%) |
Sep 14, 2020 | 301.79 | 304.51 | 298.89 | 302.25 | 401,629 | +5.48(+1.85%) |
Sep 11, 2020 | 304.98 | 306.00 | 293.44 | 296.77 | 996,700 | -4.23(-1.41%) |
Sep 10, 2020 | 308.99 | 311.31 | 299.40 | 301.00 | 720,757 | -3.78(-1.24%) |
Sep 09, 2020 | 302.27 | 307.38 | 297.49 | 304.78 | 1,124,641 | +8.44(+2.85%) |
Sep 08, 2020 | 296.99 | 303.18 | 295.01 | 296.34 | 907,697 | -10.67(-3.48%) |
Sep 04, 2020 | 314.10 | 316.27 | 296.35 | 307.01 | 1,847,600 | -9.30(-2.94%) |
Sep 03, 2020 | 327.91 | 328.64 | 312.28 | 316.31 | 2,388,512 | -18.21(-5.44%) |
Sep 02, 2020 | 336.63 | 337.08 | 327.98 | 334.52 | 671,934 | +1.73(+0.52%) |