Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 472.40 | 483.88 | 471.31 | 481.29 | 1,113,827 | +5.79(+1.22%) |
Nov 27, 2020 | 470.92 | 477.17 | 468.14 | 475.50 | 249,700 | +1.81(+0.38%) |
Nov 25, 2020 | 470.69 | 474.61 | 465.76 | 473.69 | 415,800 | -1.41(-0.30%) |
Nov 24, 2020 | 483.01 | 486.00 | 465.46 | 475.10 | 633,885 | -1.48(-0.31%) |
Nov 23, 2020 | 452.15 | 479.54 | 449.46 | 476.58 | 814,599 | +30.13(+6.75%) |
Nov 20, 2020 | 443.39 | 452.56 | 439.86 | 446.45 | 560,100 | +5.10(+1.16%) |
Nov 19, 2020 | 443.54 | 447.14 | 439.71 | 441.35 | 408,850 | -3.26(-0.73%) |
Nov 18, 2020 | 449.06 | 455.15 | 442.87 | 444.61 | 509,092 | -6.77(-1.50%) |
Nov 17, 2020 | 452.00 | 456.40 | 444.75 | 451.38 | 516,482 | -5.79(-1.27%) |
Nov 16, 2020 | 463.24 | 466.75 | 450.89 | 457.17 | 481,024 | -0.09(-0.02%) |
Nov 13, 2020 | 455.77 | 461.17 | 452.25 | 457.26 | 421,500 | +4.50(+0.99%) |
Nov 12, 2020 | 455.72 | 464.85 | 449.03 | 452.76 | 621,522 | -9.02(-1.95%) |
Nov 11, 2020 | 464.70 | 469.59 | 456.48 | 461.78 | 543,877 | -2.54(-0.55%) |
Nov 10, 2020 | 484.48 | 484.48 | 457.61 | 464.32 | 742,119 | -12.67(-2.66%) |
Nov 09, 2020 | 502.58 | 507.05 | 476.79 | 476.99 | 957,204 | -0.86(-0.18%) |
Nov 06, 2020 | 490.45 | 491.50 | 476.12 | 477.85 | 664,400 | -14.06(-2.86%) |
Nov 05, 2020 | 486.47 | 498.67 | 486.47 | 491.91 | 890,784 | +8.45(+1.75%) |
Nov 04, 2020 | 472.23 | 484.50 | 471.01 | 483.46 | 960,193 | +18.45(+3.97%) |
Nov 03, 2020 | 460.23 | 465.66 | 453.16 | 465.01 | 795,957 | +6.57(+1.43%) |
Nov 02, 2020 | 432.10 | 458.44 | 430.37 | 458.44 | 1,245,367 | +32.36(+7.59%) |
Oct 30, 2020 | 432.00 | 435.90 | 417.36 | 426.08 | 767,400 | -10.49(-2.40%) |
Oct 29, 2020 | 436.60 | 442.86 | 428.88 | 436.57 | 774,491 | -2.94(-0.67%) |
Oct 28, 2020 | 447.81 | 450.48 | 439.00 | 439.51 | 801,788 | -15.58(-3.42%) |
Oct 27, 2020 | 455.35 | 469.91 | 450.92 | 455.09 | 802,939 | +0.58(+0.13%) |
Oct 26, 2020 | 462.73 | 475.37 | 447.93 | 454.51 | 1,640,991 | -15.05(-3.21%) |
Oct 23, 2020 | 451.34 | 470.43 | 444.77 | 469.56 | 1,959,900 | +16.33(+3.60%) |
Oct 22, 2020 | 424.32 | 459.00 | 424.00 | 453.23 | 5,115,451 | +117.42(+34.97%) |
Oct 21, 2020 | 334.20 | 338.67 | 328.97 | 335.81 | 883,475 | +1.21(+0.36%) |
Oct 20, 2020 | 330.14 | 339.68 | 327.91 | 334.60 | 565,395 | +7.76(+2.37%) |
Oct 19, 2020 | 339.00 | 343.21 | 322.87 | 326.84 | 660,577 | -9.68(-2.88%) |
Oct 16, 2020 | 338.89 | 343.00 | 335.07 | 336.52 | 548,800 | -0.15(-0.04%) |
Oct 15, 2020 | 330.11 | 338.12 | 330.00 | 336.67 | 616,512 | +3.57(+1.07%) |
Oct 14, 2020 | 333.53 | 337.20 | 328.39 | 333.10 | 555,454 | +2.28(+0.69%) |
Oct 13, 2020 | 334.48 | 336.26 | 329.01 | 330.82 | 524,962 | -4.93(-1.47%) |
Oct 12, 2020 | 334.99 | 339.77 | 330.90 | 335.75 | 603,836 | +7.11(+2.16%) |
Oct 09, 2020 | 331.39 | 331.86 | 325.18 | 328.64 | 384,100 | +1.07(+0.33%) |
Oct 08, 2020 | 325.59 | 328.56 | 321.86 | 327.57 | 346,138 | +3.95(+1.22%) |
Oct 07, 2020 | 320.40 | 327.10 | 320.40 | 323.62 | 488,374 | +7.54(+2.39%) |
Oct 06, 2020 | 322.19 | 327.91 | 315.24 | 316.08 | 499,646 | -3.43(-1.07%) |
Oct 05, 2020 | 317.63 | 320.31 | 312.72 | 319.51 | 645,806 | +4.62(+1.47%) |
Oct 02, 2020 | 312.02 | 319.13 | 310.03 | 314.89 | 544,600 | -2.72(-0.86%) |
Oct 01, 2020 | 333.64 | 333.64 | 313.86 | 317.61 | 857,293 | -9.75(-2.98%) |
Sep 30, 2020 | 322.56 | 332.88 | 320.29 | 327.36 | 687,029 | +7.19(+2.25%) |
Sep 29, 2020 | 323.90 | 328.92 | 320.00 | 320.17 | 452,371 | -2.69(-0.83%) |
Sep 28, 2020 | 324.93 | 328.78 | 320.99 | 322.86 | 522,074 | +4.93(+1.55%) |
Sep 25, 2020 | 310.03 | 320.95 | 307.17 | 317.93 | 479,800 | +6.05(+1.94%) |
Sep 24, 2020 | 306.15 | 316.43 | 297.44 | 311.88 | 734,199 | +3.56(+1.15%) |
Sep 23, 2020 | 322.04 | 325.00 | 307.38 | 308.32 | 578,782 | -14.25(-4.42%) |
Sep 22, 2020 | 326.76 | 327.02 | 313.98 | 322.57 | 492,725 | +0.27(+0.08%) |
Sep 21, 2020 | 314.79 | 322.56 | 302.04 | 322.30 | 642,598 | +1.33(+0.41%) |
Sep 18, 2020 | 329.60 | 333.13 | 314.97 | 320.97 | 909,200 | -7.06(-2.15%) |
Sep 17, 2020 | 323.37 | 329.26 | 319.02 | 328.03 | 620,460 | -1.83(-0.55%) |
Sep 16, 2020 | 338.23 | 340.29 | 328.74 | 329.86 | 610,579 | -5.38(-1.60%) |
Sep 15, 2020 | 326.93 | 339.73 | 324.73 | 335.24 | 795,969 | +11.78(+3.64%) |
Sep 14, 2020 | 319.49 | 326.60 | 319.49 | 323.46 | 454,108 | +5.80(+1.83%) |
Sep 11, 2020 | 328.95 | 333.00 | 314.00 | 317.66 | 746,200 | -10.29(-3.14%) |
Sep 10, 2020 | 324.06 | 333.07 | 323.99 | 327.95 | 1,093,220 | +4.03(+1.24%) |
Sep 09, 2020 | 310.07 | 328.84 | 310.07 | 323.92 | 946,138 | +14.70(+4.75%) |
Sep 08, 2020 | 303.09 | 313.81 | 299.03 | 309.22 | 916,301 | +0.22(+0.07%) |
Sep 04, 2020 | 318.00 | 318.00 | 299.33 | 309.00 | 837,400 | -5.52(-1.76%) |
Sep 03, 2020 | 324.45 | 325.00 | 310.68 | 314.52 | 810,764 | -9.91(-3.05%) |
Sep 02, 2020 | 307.72 | 324.88 | 306.64 | 324.43 | 870,826 | +19.00(+6.22%) |