Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 345.25 | 348.17 | 340.06 | 343.86 | 1,920,216 | -2.17(-0.63%) |
Nov 27, 2020 | 345.72 | 349.74 | 343.67 | 346.02 | 540,742 | +3.68(+1.08%) |
Nov 25, 2020 | 337.70 | 344.29 | 337.01 | 342.34 | 1,227,779 | +5.15(+1.53%) |
Nov 24, 2020 | 337.00 | 339.66 | 334.57 | 337.19 | 1,070,288 | +1.83(+0.54%) |
Nov 23, 2020 | 340.00 | 342.19 | 329.89 | 335.37 | 1,565,726 | -4.26(-1.25%) |
Nov 20, 2020 | 350.53 | 351.64 | 339.45 | 339.62 | 2,426,484 | -13.43(-3.80%) |
Nov 19, 2020 | 345.01 | 354.96 | 340.95 | 353.06 | 1,568,138 | +6.54(+1.89%) |
Nov 18, 2020 | 347.98 | 351.90 | 345.55 | 346.51 | 933,696 | -3.92(-1.12%) |
Nov 17, 2020 | 346.75 | 351.65 | 345.23 | 350.43 | 976,589 | +1.65(+0.47%) |
Nov 16, 2020 | 348.27 | 352.84 | 345.13 | 348.78 | 1,186,298 | +0.11(+0.03%) |
Nov 13, 2020 | 343.68 | 350.01 | 342.30 | 348.67 | 1,207,406 | +7.27(+2.13%) |
Nov 12, 2020 | 344.78 | 348.37 | 339.59 | 341.40 | 970,231 | -2.82(-0.82%) |
Nov 11, 2020 | 337.63 | 348.28 | 334.98 | 344.23 | 1,153,779 | +9.90(+2.96%) |
Nov 10, 2020 | 349.84 | 349.84 | 331.48 | 334.32 | 1,580,804 | -17.46(-4.96%) |
Nov 09, 2020 | 356.53 | 368.40 | 350.98 | 351.79 | 1,863,342 | +7.70(+2.24%) |
Nov 06, 2020 | 343.33 | 345.64 | 336.80 | 344.09 | 637,794 | +1.27(+0.37%) |
Nov 05, 2020 | 342.78 | 343.85 | 338.18 | 342.82 | 1,099,756 | +7.78(+2.32%) |
Nov 04, 2020 | 331.84 | 339.84 | 326.36 | 335.04 | 1,376,336 | +17.85(+5.63%) |
Nov 03, 2020 | 312.49 | 319.36 | 310.46 | 317.20 | 1,141,332 | +8.12(+2.63%) |
Nov 02, 2020 | 310.39 | 314.40 | 304.93 | 309.08 | 1,135,619 | +1.70(+0.55%) |
Oct 30, 2020 | 314.44 | 317.62 | 304.81 | 307.38 | 1,722,760 | -10.68(-3.36%) |
Oct 29, 2020 | 312.02 | 321.75 | 311.92 | 318.06 | 918,090 | +6.94(+2.23%) |
Oct 28, 2020 | 315.97 | 317.56 | 310.58 | 311.12 | 970,924 | -11.49(-3.56%) |
Oct 27, 2020 | 322.92 | 325.67 | 321.67 | 322.61 | 858,661 | +2.13(+0.66%) |
Oct 26, 2020 | 323.23 | 324.40 | 315.94 | 320.48 | 949,870 | -6.18(-1.89%) |
Oct 23, 2020 | 325.59 | 326.83 | 322.35 | 326.66 | 739,042 | +2.54(+0.78%) |
Oct 22, 2020 | 325.22 | 326.17 | 317.76 | 324.12 | 822,444 | -0.95(-0.29%) |
Oct 21, 2020 | 327.90 | 328.86 | 323.62 | 325.07 | 836,210 | -1.68(-0.51%) |
Oct 20, 2020 | 330.50 | 331.10 | 325.71 | 326.75 | 1,158,088 | -0.74(-0.23%) |
Oct 19, 2020 | 335.36 | 336.25 | 326.30 | 327.49 | 842,234 | -5.74(-1.72%) |
Oct 16, 2020 | 335.81 | 338.77 | 333.04 | 333.24 | 808,759 | -0.80(-0.24%) |
Oct 15, 2020 | 333.37 | 335.22 | 330.16 | 334.04 | 808,787 | -3.25(-0.96%) |
Oct 14, 2020 | 343.34 | 343.34 | 333.31 | 337.29 | 917,718 | -4.19(-1.23%) |
Oct 13, 2020 | 344.49 | 345.54 | 339.45 | 341.48 | 1,145,345 | -1.31(-0.38%) |
Oct 12, 2020 | 337.17 | 345.77 | 334.27 | 342.79 | 1,608,512 | +8.91(+2.67%) |
Oct 09, 2020 | 328.81 | 334.26 | 327.99 | 333.88 | 866,908 | +6.66(+2.04%) |
Oct 08, 2020 | 328.56 | 329.93 | 325.53 | 327.22 | 806,904 | +0.66(+0.20%) |
Oct 07, 2020 | 319.57 | 328.51 | 318.93 | 326.56 | 1,267,416 | +9.29(+2.93%) |
Oct 06, 2020 | 323.06 | 325.55 | 315.84 | 317.27 | 1,069,049 | -5.83(-1.80%) |
Oct 05, 2020 | 322.10 | 323.73 | 318.97 | 323.10 | 1,329,654 | +9.23(+2.94%) |
Oct 02, 2020 | 318.03 | 321.27 | 311.94 | 313.87 | 925,766 | -10.19(-3.14%) |
Oct 01, 2020 | 322.50 | 325.66 | 321.63 | 324.06 | 1,119,433 | +5.98(+1.88%) |
Sep 30, 2020 | 314.97 | 320.94 | 311.70 | 318.08 | 1,850,997 | +2.51(+0.79%) |
Sep 29, 2020 | 317.43 | 321.02 | 315.00 | 315.58 | 1,143,979 | -1.86(-0.59%) |
Sep 28, 2020 | 317.32 | 318.00 | 314.23 | 317.44 | 1,163,289 | +6.87(+2.21%) |
Sep 25, 2020 | 302.18 | 310.85 | 300.10 | 310.56 | 1,271,480 | +9.66(+3.21%) |
Sep 24, 2020 | 297.08 | 304.84 | 294.42 | 300.90 | 1,248,025 | +3.57(+1.20%) |
Sep 23, 2020 | 307.54 | 308.11 | 295.50 | 297.33 | 1,448,205 | -12.04(-3.89%) |
Sep 22, 2020 | 302.09 | 310.19 | 299.06 | 309.37 | 2,153,606 | +9.34(+3.11%) |
Sep 21, 2020 | 288.91 | 300.35 | 288.01 | 300.03 | 1,635,161 | +7.38(+2.52%) |
Sep 18, 2020 | 300.03 | 305.15 | 289.38 | 292.65 | 2,342,773 | -6.92(-2.31%) |
Sep 17, 2020 | 297.31 | 300.72 | 293.83 | 299.57 | 1,841,430 | -6.00(-1.96%) |
Sep 16, 2020 | 316.77 | 318.10 | 304.82 | 305.57 | 1,711,450 | -8.86(-2.82%) |
Sep 15, 2020 | 313.37 | 316.06 | 311.42 | 314.44 | 1,140,021 | +4.06(+1.31%) |
Sep 14, 2020 | 312.19 | 313.25 | 307.90 | 310.38 | 911,561 | +3.23(+1.05%) |
Sep 11, 2020 | 315.75 | 317.24 | 303.65 | 307.15 | 979,505 | -5.26(-1.68%) |
Sep 10, 2020 | 321.37 | 324.37 | 309.17 | 312.41 | 1,286,182 | -7.62(-2.38%) |
Sep 09, 2020 | 316.32 | 323.05 | 311.77 | 320.03 | 1,336,524 | +7.21(+2.30%) |
Sep 08, 2020 | 312.80 | 321.15 | 311.69 | 312.83 | 1,618,910 | -11.98(-3.69%) |
Sep 04, 2020 | 329.34 | 332.05 | 316.52 | 324.81 | 1,250,559 | -6.36(-1.92%) |
Sep 03, 2020 | 344.31 | 344.31 | 328.27 | 331.17 | 1,609,598 | -14.19(-4.11%) |
Sep 02, 2020 | 339.98 | 346.81 | 338.81 | 345.36 | 1,474,708 | +6.83(+2.02%) |