Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 410.80 | 417.79 | 400.50 | 412.43 | 399,309 | +0.31(+0.07%) |
Nov 27, 2020 | 405.60 | 413.40 | 405.60 | 412.12 | 157,657 | +9.49(+2.36%) |
Nov 25, 2020 | 398.29 | 404.59 | 394.85 | 402.63 | 303,382 | +6.62(+1.67%) |
Nov 24, 2020 | 402.87 | 402.87 | 391.58 | 396.01 | 239,667 | -1.99(-0.50%) |
Nov 23, 2020 | 391.37 | 401.38 | 388.62 | 398.00 | 272,085 | +9.67(+2.49%) |
Nov 20, 2020 | 386.10 | 396.18 | 382.50 | 388.33 | 254,942 | +0.07(+0.02%) |
Nov 19, 2020 | 378.84 | 388.79 | 375.73 | 388.26 | 281,958 | +12.23(+3.25%) |
Nov 18, 2020 | 376.73 | 383.37 | 371.89 | 376.03 | 251,538 | -1.37(-0.36%) |
Nov 17, 2020 | 374.82 | 379.72 | 368.65 | 377.40 | 194,068 | +2.30(+0.61%) |
Nov 16, 2020 | 377.73 | 381.44 | 372.12 | 375.10 | 254,040 | -2.36(-0.63%) |
Nov 13, 2020 | 377.49 | 382.59 | 371.41 | 377.46 | 261,919 | +1.72(+0.46%) |
Nov 12, 2020 | 378.55 | 388.67 | 374.06 | 375.74 | 300,828 | -1.46(-0.39%) |
Nov 11, 2020 | 383.19 | 390.10 | 376.20 | 377.21 | 341,045 | +3.74(+1.00%) |
Nov 10, 2020 | 395.72 | 398.43 | 368.49 | 373.47 | 577,014 | -27.06(-6.76%) |
Nov 09, 2020 | 391.96 | 415.30 | 390.74 | 400.53 | 711,173 | +16.74(+4.36%) |
Nov 06, 2020 | 368.59 | 386.29 | 360.99 | 383.79 | 476,916 | +14.69(+3.98%) |
Nov 05, 2020 | 389.48 | 395.29 | 364.65 | 369.10 | 859,279 | -23.90(-6.08%) |
Nov 04, 2020 | 375.76 | 393.40 | 375.76 | 393.00 | 615,590 | +27.97(+7.66%) |
Nov 03, 2020 | 361.92 | 368.47 | 359.43 | 365.02 | 332,342 | +8.44(+2.37%) |
Nov 02, 2020 | 360.03 | 367.34 | 350.52 | 356.58 | 428,973 | -3.45(-0.96%) |
Oct 30, 2020 | 366.35 | 366.69 | 352.62 | 360.03 | 301,359 | -8.90(-2.41%) |
Oct 29, 2020 | 368.02 | 373.67 | 367.13 | 368.93 | 323,337 | +1.52(+0.41%) |
Oct 28, 2020 | 369.73 | 371.49 | 363.36 | 367.41 | 345,744 | -11.03(-2.91%) |
Oct 27, 2020 | 377.29 | 382.67 | 376.06 | 378.43 | 306,963 | +4.23(+1.13%) |
Oct 26, 2020 | 377.88 | 379.45 | 367.57 | 374.20 | 288,934 | -10.12(-2.63%) |
Oct 23, 2020 | 376.73 | 384.64 | 373.28 | 384.32 | 368,508 | +11.19(+3.00%) |
Oct 22, 2020 | 372.83 | 376.83 | 362.35 | 373.12 | 340,441 | +1.25(+0.34%) |
Oct 21, 2020 | 391.58 | 393.08 | 371.13 | 371.88 | 393,626 | -8.51(-2.24%) |
Oct 20, 2020 | 378.87 | 388.64 | 378.87 | 380.39 | 265,759 | +1.54(+0.41%) |
Oct 19, 2020 | 382.10 | 385.49 | 374.43 | 378.85 | 326,797 | +1.31(+0.35%) |
Oct 16, 2020 | 374.77 | 380.73 | 373.32 | 377.54 | 270,111 | +5.82(+1.57%) |
Oct 15, 2020 | 361.06 | 374.04 | 357.96 | 371.72 | 276,659 | +2.94(+0.80%) |
Oct 14, 2020 | 372.22 | 375.10 | 364.46 | 368.78 | 293,707 | -0.83(-0.22%) |
Oct 13, 2020 | 362.15 | 372.19 | 361.09 | 369.61 | 506,715 | +6.86(+1.89%) |
Oct 12, 2020 | 364.37 | 366.19 | 354.08 | 362.75 | 422,461 | +0.83(+0.23%) |
Oct 09, 2020 | 356.98 | 364.32 | 356.78 | 361.92 | 531,323 | +6.40(+1.80%) |
Oct 08, 2020 | 355.69 | 357.88 | 350.68 | 355.52 | 498,346 | +7.61(+2.19%) |
Oct 07, 2020 | 338.18 | 349.21 | 331.87 | 347.91 | 580,150 | +12.41(+3.70%) |
Oct 06, 2020 | 338.56 | 342.29 | 331.56 | 335.50 | 721,553 | -3.55(-1.05%) |
Oct 05, 2020 | 328.19 | 340.81 | 323.37 | 339.05 | 668,485 | +11.21(+3.42%) |
Oct 02, 2020 | 322.37 | 331.46 | 317.37 | 327.83 | 835,514 | +10.97(+3.46%) |
Oct 01, 2020 | 312.04 | 317.71 | 310.04 | 316.87 | 785,195 | +9.04(+2.94%) |
Sep 30, 2020 | 298.98 | 309.23 | 297.93 | 307.83 | 914,258 | +7.39(+2.46%) |
Sep 29, 2020 | 289.31 | 301.53 | 288.97 | 300.44 | 678,187 | +12.85(+4.47%) |
Sep 28, 2020 | 285.46 | 288.40 | 282.81 | 287.59 | 310,887 | +7.05(+2.51%) |
Sep 25, 2020 | 270.23 | 282.18 | 267.20 | 280.54 | 295,089 | +10.17(+3.76%) |
Sep 24, 2020 | 270.42 | 275.79 | 262.75 | 270.36 | 338,250 | -2.10(-0.77%) |
Sep 23, 2020 | 276.53 | 280.34 | 270.40 | 272.46 | 251,811 | -4.50(-1.62%) |
Sep 22, 2020 | 272.90 | 277.21 | 268.42 | 276.96 | 343,704 | +5.70(+2.10%) |
Sep 21, 2020 | 265.08 | 271.31 | 262.05 | 271.26 | 547,832 | +0.61(+0.23%) |
Sep 18, 2020 | 276.20 | 279.18 | 266.76 | 270.65 | 656,417 | -5.17(-1.87%) |
Sep 17, 2020 | 270.93 | 275.99 | 267.74 | 275.82 | 439,744 | -1.60(-0.58%) |
Sep 16, 2020 | 282.55 | 288.47 | 277.30 | 277.42 | 363,839 | +0.46(+0.16%) |
Sep 15, 2020 | 272.32 | 277.58 | 270.69 | 276.97 | 372,751 | +7.37(+2.73%) |
Sep 14, 2020 | 266.04 | 271.46 | 265.73 | 269.60 | 287,276 | +7.07(+2.69%) |
Sep 11, 2020 | 275.53 | 275.89 | 260.41 | 262.53 | 485,613 | -9.89(-3.63%) |
Sep 10, 2020 | 279.37 | 285.78 | 270.72 | 272.42 | 300,061 | -4.63(-1.67%) |
Sep 09, 2020 | 276.64 | 282.85 | 275.23 | 277.05 | 507,794 | +7.58(+2.81%) |
Sep 08, 2020 | 256.21 | 277.09 | 255.00 | 269.47 | 693,313 | +1.74(+0.65%) |
Sep 04, 2020 | 276.92 | 282.45 | 262.19 | 267.73 | 646,001 | -13.10(-4.67%) |
Sep 03, 2020 | 297.30 | 297.30 | 276.94 | 280.83 | 800,725 | -21.06(-6.98%) |
Sep 02, 2020 | 308.01 | 308.01 | 298.11 | 301.90 | 468,364 | -2.20(-0.72%) |