Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 364.09 | 365.39 | 358.03 | 364.11 | 4,003,661 | +3.14(+0.87%) |
Nov 27, 2020 | 362.89 | 363.08 | 360.37 | 360.96 | 1,430,403 | +0.59(+0.17%) |
Nov 25, 2020 | 358.55 | 360.92 | 358.33 | 360.37 | 2,188,752 | +3.28(+0.92%) |
Nov 24, 2020 | 356.60 | 358.79 | 353.83 | 357.09 | 2,217,714 | +2.33(+0.66%) |
Nov 23, 2020 | 355.96 | 356.01 | 353.48 | 354.76 | 1,807,160 | +0.55(+0.15%) |
Nov 20, 2020 | 356.84 | 358.28 | 354.11 | 354.21 | 1,946,872 | -2.25(-0.63%) |
Nov 19, 2020 | 356.52 | 357.55 | 353.46 | 356.46 | 1,901,337 | +1.22(+0.34%) |
Nov 18, 2020 | 355.85 | 360.65 | 354.77 | 355.24 | 2,293,203 | +0.29(+0.08%) |
Nov 17, 2020 | 359.97 | 361.05 | 354.83 | 354.95 | 3,546,693 | +1.98(+0.56%) |
Nov 16, 2020 | 350.30 | 354.36 | 350.30 | 352.97 | 1,796,531 | +0.88(+0.25%) |
Nov 13, 2020 | 349.93 | 353.01 | 348.51 | 352.09 | 1,372,085 | +2.91(+0.83%) |
Nov 12, 2020 | 350.33 | 351.53 | 347.13 | 349.18 | 1,652,816 | +2.59(+0.75%) |
Nov 11, 2020 | 343.58 | 348.24 | 342.16 | 346.59 | 1,815,904 | +5.85(+1.72%) |
Nov 10, 2020 | 338.19 | 345.31 | 335.13 | 340.73 | 2,863,579 | +1.51(+0.44%) |
Nov 09, 2020 | 360.83 | 362.00 | 339.00 | 339.23 | 4,699,110 | -19.20(-5.36%) |
Nov 06, 2020 | 354.92 | 359.49 | 354.00 | 358.43 | 2,098,477 | +0.40(+0.11%) |
Nov 05, 2020 | 355.47 | 359.28 | 352.70 | 358.03 | 2,425,624 | +8.42(+2.41%) |
Nov 04, 2020 | 347.61 | 354.69 | 347.59 | 349.61 | 2,635,962 | +3.91(+1.13%) |
Nov 03, 2020 | 342.89 | 348.33 | 341.91 | 345.69 | 2,164,944 | +7.03(+2.08%) |
Nov 02, 2020 | 336.64 | 339.84 | 335.24 | 338.66 | 1,769,615 | +6.29(+1.89%) |
Oct 30, 2020 | 335.63 | 338.16 | 330.67 | 332.37 | 2,931,929 | -6.73(-1.98%) |
Oct 29, 2020 | 337.58 | 343.03 | 336.91 | 339.10 | 1,976,860 | +0.56(+0.16%) |
Oct 28, 2020 | 340.74 | 345.45 | 338.27 | 338.54 | 2,056,634 | -7.20(-2.08%) |
Oct 27, 2020 | 342.07 | 347.77 | 342.07 | 345.74 | 1,644,628 | +1.86(+0.54%) |
Oct 26, 2020 | 340.13 | 345.65 | 339.62 | 343.87 | 2,311,545 | -3.61(-1.04%) |
Oct 23, 2020 | 348.42 | 349.26 | 346.52 | 347.48 | 1,194,365 | -1.07(-0.31%) |
Oct 22, 2020 | 350.03 | 350.99 | 345.10 | 348.55 | 1,954,904 | -1.92(-0.55%) |
Oct 21, 2020 | 351.15 | 353.68 | 349.73 | 350.47 | 1,579,917 | -0.45(-0.13%) |
Oct 20, 2020 | 350.35 | 354.42 | 348.89 | 350.92 | 1,382,484 | +2.55(+0.73%) |
Oct 19, 2020 | 354.37 | 355.35 | 347.58 | 348.37 | 2,088,440 | -5.55(-1.57%) |
Oct 16, 2020 | 352.95 | 357.01 | 351.67 | 353.92 | 2,652,421 | +4.60(+1.32%) |
Oct 15, 2020 | 349.21 | 350.97 | 346.05 | 349.32 | 1,830,426 | -1.63(-0.47%) |
Oct 14, 2020 | 355.17 | 356.08 | 349.43 | 350.95 | 2,053,887 | -2.17(-0.61%) |
Oct 13, 2020 | 351.02 | 354.61 | 349.23 | 353.12 | 1,964,404 | +3.90(+1.12%) |
Oct 12, 2020 | 344.14 | 353.10 | 343.93 | 349.23 | 3,025,752 | +6.51(+1.90%) |
Oct 09, 2020 | 339.50 | 342.98 | 339.23 | 342.71 | 1,865,664 | +4.05(+1.20%) |
Oct 08, 2020 | 338.39 | 339.48 | 335.56 | 338.66 | 1,932,515 | +1.92(+0.57%) |
Oct 07, 2020 | 334.37 | 338.33 | 333.62 | 336.74 | 2,110,230 | +4.33(+1.30%) |
Oct 06, 2020 | 335.70 | 336.72 | 331.19 | 332.41 | 2,975,204 | -0.21(-0.06%) |
Oct 05, 2020 | 329.61 | 332.99 | 329.61 | 332.62 | 2,256,847 | +3.31(+1.01%) |
Oct 02, 2020 | 329.05 | 331.93 | 327.31 | 329.31 | 2,290,737 | -3.20(-0.96%) |
Oct 01, 2020 | 330.47 | 333.64 | 329.13 | 332.51 | 2,212,844 | +3.21(+0.97%) |
Sep 30, 2020 | 327.04 | 331.80 | 325.75 | 329.30 | 2,722,250 | +2.65(+0.81%) |
Sep 29, 2020 | 323.69 | 328.64 | 321.97 | 326.65 | 2,723,513 | +2.34(+0.72%) |
Sep 28, 2020 | 318.87 | 324.45 | 318.26 | 324.31 | 3,725,264 | +6.53(+2.05%) |
Sep 25, 2020 | 316.07 | 318.88 | 311.08 | 317.78 | 7,911,122 | -4.10(-1.27%) |
Sep 24, 2020 | 320.02 | 322.19 | 313.82 | 321.88 | 6,211,044 | +2.20(+0.69%) |
Sep 23, 2020 | 322.81 | 323.04 | 319.15 | 319.68 | 3,846,062 | +0.17(+0.05%) |
Sep 22, 2020 | 316.04 | 319.93 | 315.01 | 319.51 | 2,290,686 | +4.53(+1.44%) |
Sep 21, 2020 | 309.79 | 315.03 | 309.55 | 314.99 | 2,615,456 | +3.35(+1.07%) |
Sep 18, 2020 | 315.57 | 316.52 | 307.22 | 311.64 | 3,675,377 | -2.71(-0.86%) |
Sep 17, 2020 | 315.00 | 318.07 | 312.01 | 314.35 | 2,888,960 | -4.50(-1.41%) |
Sep 16, 2020 | 322.13 | 323.51 | 318.40 | 318.85 | 1,786,726 | -0.17(-0.05%) |
Sep 15, 2020 | 320.04 | 322.58 | 317.94 | 319.01 | 1,465,460 | +0.92(+0.29%) |
Sep 14, 2020 | 316.30 | 319.88 | 315.82 | 318.09 | 1,640,443 | +3.51(+1.12%) |
Sep 11, 2020 | 315.65 | 318.41 | 311.77 | 314.58 | 1,724,763 | -0.37(-0.12%) |
Sep 10, 2020 | 321.20 | 322.81 | 314.24 | 314.95 | 2,112,039 | -6.40(-1.99%) |
Sep 09, 2020 | 316.22 | 324.38 | 315.75 | 321.35 | 2,264,369 | +7.02(+2.23%) |
Sep 08, 2020 | 318.95 | 319.95 | 313.70 | 314.33 | 2,311,595 | -7.15(-2.22%) |
Sep 04, 2020 | 328.35 | 328.35 | 315.76 | 321.48 | 2,756,560 | -1.74(-0.54%) |
Sep 03, 2020 | 336.79 | 337.34 | 320.51 | 323.22 | 3,911,130 | -9.66(-2.90%) |
Sep 02, 2020 | 328.01 | 333.86 | 325.88 | 332.88 | 2,623,730 | +6.94(+2.13%) |