Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 300.80 | 302.09 | 292.46 | 298.48 | 305,857 | -1.07(-0.36%) |
Nov 27, 2020 | 300.00 | 302.59 | 295.97 | 299.55 | 106,800 | +1.21(+0.41%) |
Nov 25, 2020 | 306.95 | 306.95 | 297.13 | 298.34 | 110,200 | -9.37(-3.05%) |
Nov 24, 2020 | 295.39 | 311.90 | 294.09 | 307.71 | 330,369 | +19.42(+6.74%) |
Nov 23, 2020 | 295.29 | 298.50 | 283.92 | 288.29 | 212,894 | -5.02(-1.71%) |
Nov 20, 2020 | 308.65 | 310.54 | 292.15 | 293.31 | 208,800 | -14.29(-4.65%) |
Nov 19, 2020 | 311.25 | 312.40 | 305.37 | 307.60 | 219,607 | -4.02(-1.29%) |
Nov 18, 2020 | 315.00 | 316.50 | 311.44 | 311.62 | 219,116 | -2.56(-0.81%) |
Nov 17, 2020 | 311.16 | 317.89 | 305.04 | 314.18 | 253,473 | -1.58(-0.50%) |
Nov 16, 2020 | 320.80 | 325.72 | 314.04 | 315.76 | 158,513 | +2.48(+0.79%) |
Nov 13, 2020 | 302.62 | 317.75 | 300.54 | 313.28 | 381,700 | +8.72(+2.86%) |
Nov 12, 2020 | 312.08 | 313.99 | 301.83 | 304.56 | 205,505 | -10.35(-3.29%) |
Nov 11, 2020 | 316.68 | 317.00 | 312.10 | 314.91 | 157,448 | -0.75(-0.24%) |
Nov 10, 2020 | 317.70 | 321.51 | 312.13 | 315.66 | 168,524 | -1.44(-0.45%) |
Nov 09, 2020 | 337.60 | 348.86 | 315.62 | 317.10 | 318,340 | +4.74(+1.52%) |
Nov 06, 2020 | 314.50 | 317.00 | 306.95 | 312.36 | 275,700 | +1.25(+0.40%) |
Nov 05, 2020 | 307.70 | 314.95 | 306.74 | 311.11 | 244,701 | +5.54(+1.81%) |
Nov 04, 2020 | 302.47 | 317.44 | 288.55 | 305.57 | 349,694 | +3.87(+1.28%) |
Nov 03, 2020 | 309.87 | 315.45 | 300.00 | 301.70 | 196,241 | -1.43(-0.47%) |
Nov 02, 2020 | 304.02 | 316.13 | 300.93 | 303.13 | 339,911 | +5.01(+1.68%) |
Oct 30, 2020 | 318.80 | 323.69 | 266.74 | 298.12 | 663,700 | -20.70(-6.49%) |
Oct 29, 2020 | 313.00 | 324.02 | 309.50 | 318.82 | 409,375 | +5.46(+1.74%) |
Oct 28, 2020 | 317.00 | 320.23 | 310.16 | 313.36 | 189,982 | -11.22(-3.46%) |
Oct 27, 2020 | 333.81 | 333.81 | 323.85 | 324.58 | 90,348 | -9.96(-2.98%) |
Oct 26, 2020 | 337.67 | 337.67 | 328.97 | 334.54 | 125,195 | -5.10(-1.50%) |
Oct 23, 2020 | 340.55 | 344.52 | 336.31 | 339.64 | 65,200 | +3.49(+1.04%) |
Oct 22, 2020 | 343.97 | 343.97 | 335.12 | 336.15 | 96,578 | -1.82(-0.54%) |
Oct 21, 2020 | 339.59 | 346.44 | 334.91 | 337.97 | 147,260 | -2.06(-0.61%) |
Oct 20, 2020 | 336.55 | 342.38 | 332.65 | 340.03 | 112,737 | +7.03(+2.11%) |
Oct 19, 2020 | 333.62 | 343.55 | 329.65 | 333.00 | 231,826 | -0.62(-0.19%) |
Oct 16, 2020 | 342.03 | 345.88 | 328.71 | 333.62 | 243,700 | -10.01(-2.91%) |
Oct 15, 2020 | 339.26 | 345.16 | 337.00 | 343.63 | 89,224 | -3.09(-0.89%) |
Oct 14, 2020 | 342.29 | 350.00 | 342.29 | 346.72 | 69,482 | +3.24(+0.94%) |
Oct 13, 2020 | 342.06 | 347.30 | 338.00 | 343.48 | 73,591 | -2.11(-0.61%) |
Oct 12, 2020 | 353.81 | 358.84 | 342.36 | 345.59 | 99,528 | -8.23(-2.33%) |
Oct 09, 2020 | 363.39 | 364.34 | 351.30 | 353.82 | 70,900 | -2.62(-0.74%) |
Oct 08, 2020 | 347.80 | 359.88 | 343.02 | 356.44 | 108,644 | +13.59(+3.96%) |
Oct 07, 2020 | 338.00 | 345.43 | 337.49 | 342.85 | 94,156 | +7.94(+2.37%) |
Oct 06, 2020 | 353.79 | 358.83 | 333.77 | 334.91 | 119,430 | -15.09(-4.31%) |
Oct 05, 2020 | 359.23 | 362.80 | 348.30 | 350.00 | 119,785 | -3.93(-1.11%) |
Oct 02, 2020 | 340.19 | 360.83 | 336.01 | 353.93 | 225,100 | +6.80(+1.96%) |
Oct 01, 2020 | 346.32 | 348.60 | 338.03 | 347.13 | 191,509 | +8.49(+2.51%) |
Sep 30, 2020 | 330.80 | 342.23 | 329.56 | 338.64 | 333,929 | +5.64(+1.69%) |
Sep 29, 2020 | 319.76 | 334.00 | 319.76 | 333.00 | 289,316 | +12.00(+3.74%) |
Sep 28, 2020 | 309.58 | 322.58 | 307.74 | 321.00 | 241,750 | +17.71(+5.84%) |
Sep 25, 2020 | 295.43 | 304.00 | 295.43 | 303.29 | 102,700 | +5.45(+1.83%) |
Sep 24, 2020 | 295.79 | 299.46 | 288.47 | 297.84 | 320,977 | +0.53(+0.18%) |
Sep 23, 2020 | 307.95 | 313.40 | 296.80 | 297.31 | 116,887 | -9.12(-2.98%) |
Sep 22, 2020 | 311.34 | 315.84 | 303.32 | 306.43 | 309,282 | -2.52(-0.82%) |
Sep 21, 2020 | 308.00 | 311.90 | 303.84 | 308.95 | 264,053 | -10.69(-3.34%) |
Sep 18, 2020 | 328.82 | 329.08 | 317.93 | 319.64 | 231,600 | -10.04(-3.05%) |
Sep 17, 2020 | 334.26 | 335.31 | 328.15 | 329.68 | 129,290 | -9.85(-2.90%) |
Sep 16, 2020 | 337.88 | 346.74 | 330.71 | 339.53 | 130,860 | +2.93(+0.87%) |
Sep 15, 2020 | 343.94 | 355.75 | 335.14 | 336.60 | 131,546 | -6.96(-2.03%) |
Sep 14, 2020 | 340.94 | 350.53 | 335.01 | 343.56 | 143,819 | +5.71(+1.69%) |
Sep 11, 2020 | 344.22 | 345.09 | 334.23 | 337.85 | 117,400 | -5.85(-1.70%) |
Sep 10, 2020 | 359.99 | 366.23 | 336.81 | 343.70 | 301,194 | -17.44(-4.83%) |
Sep 09, 2020 | 365.27 | 367.21 | 346.00 | 361.14 | 200,646 | -1.23(-0.34%) |
Sep 08, 2020 | 375.00 | 375.00 | 360.00 | 362.37 | 320,313 | -13.18(-3.51%) |
Sep 04, 2020 | 377.83 | 380.83 | 368.83 | 375.55 | 149,600 | +1.60(+0.43%) |
Sep 03, 2020 | 385.90 | 385.90 | 364.03 | 373.95 | 256,547 | -11.75(-3.05%) |
Sep 02, 2020 | 370.90 | 388.13 | 370.41 | 385.70 | 211,917 | +11.63(+3.11%) |