Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 330.47 | 331.05 | 326.95 | 330.94 | 24,428 | +0.64(+0.19%) |
Nov 27, 2020 | 329.75 | 331.45 | 329.51 | 330.30 | 12,768 | +2.36(+0.72%) |
Nov 25, 2020 | 327.58 | 328.27 | 326.44 | 327.94 | 62,321 | +1.89(+0.58%) |
Nov 24, 2020 | 323.41 | 326.19 | 321.76 | 326.05 | 19,454 | +4.02(+1.25%) |
Nov 23, 2020 | 322.80 | 323.52 | 319.20 | 322.03 | 74,406 | +0.72(+0.22%) |
Nov 20, 2020 | 323.92 | 324.25 | 321.31 | 321.31 | 24,421 | -2.25(-0.70%) |
Nov 19, 2020 | 319.64 | 323.71 | 318.61 | 323.56 | 26,277 | +3.05(+0.95%) |
Nov 18, 2020 | 322.53 | 323.86 | 320.51 | 320.51 | 22,024 | -2.64(-0.82%) |
Nov 17, 2020 | 323.14 | 324.48 | 322.12 | 323.15 | 20,982 | -0.61(-0.19%) |
Nov 16, 2020 | 320.83 | 324.17 | 320.55 | 323.76 | 25,050 | +2.47(+0.77%) |
Nov 13, 2020 | 320.86 | 321.85 | 318.82 | 321.30 | 18,848 | +3.05(+0.96%) |
Nov 12, 2020 | 321.36 | 322.42 | 317.42 | 318.25 | 13,227 | -2.97(-0.92%) |
Nov 11, 2020 | 317.33 | 321.38 | 317.33 | 321.22 | 32,204 | +7.12(+2.27%) |
Nov 10, 2020 | 317.19 | 317.97 | 310.64 | 314.09 | 78,970 | -6.30(-1.97%) |
Nov 09, 2020 | 329.71 | 332.06 | 320.39 | 320.39 | 93,344 | -5.59(-1.71%) |
Nov 06, 2020 | 323.59 | 326.75 | 320.27 | 325.98 | 27,867 | +0.99(+0.30%) |
Nov 05, 2020 | 323.93 | 325.97 | 322.21 | 324.99 | 45,308 | +8.89(+2.81%) |
Nov 04, 2020 | 311.32 | 317.75 | 310.02 | 316.10 | 75,552 | +13.69(+4.53%) |
Nov 03, 2020 | 299.18 | 304.13 | 297.75 | 302.41 | 28,163 | +5.49(+1.85%) |
Nov 02, 2020 | 299.14 | 300.97 | 294.22 | 296.92 | 58,042 | +0.12(+0.04%) |
Oct 30, 2020 | 302.08 | 302.81 | 294.02 | 296.81 | 61,004 | -8.22(-2.69%) |
Oct 29, 2020 | 300.35 | 306.63 | 300.24 | 305.02 | 45,071 | +6.36(+2.13%) |
Oct 28, 2020 | 305.83 | 305.88 | 298.59 | 298.66 | 57,694 | -12.76(-4.10%) |
Oct 27, 2020 | 310.77 | 312.25 | 309.26 | 311.42 | 36,082 | +2.13(+0.69%) |
Oct 26, 2020 | 313.16 | 315.15 | 305.82 | 309.29 | 41,243 | -6.81(-2.15%) |
Oct 23, 2020 | 315.26 | 316.10 | 313.02 | 316.10 | 20,571 | +1.21(+0.39%) |
Oct 22, 2020 | 315.71 | 316.16 | 310.67 | 314.88 | 189,161 | -0.17(-0.05%) |
Oct 21, 2020 | 315.50 | 318.87 | 314.76 | 315.05 | 31,507 | -0.44(-0.14%) |
Oct 20, 2020 | 315.38 | 318.47 | 313.60 | 315.50 | 45,596 | +0.97(+0.31%) |
Oct 19, 2020 | 321.01 | 322.25 | 313.80 | 314.53 | 51,398 | -4.27(-1.34%) |
Oct 16, 2020 | 322.18 | 323.57 | 318.46 | 318.80 | 23,813 | -1.07(-0.33%) |
Oct 15, 2020 | 316.11 | 320.58 | 315.60 | 319.87 | 47,098 | -1.99(-0.62%) |
Oct 14, 2020 | 325.76 | 326.11 | 319.49 | 321.86 | 21,542 | -2.73(-0.84%) |
Oct 13, 2020 | 325.76 | 327.12 | 323.76 | 324.59 | 33,326 | -0.11(-0.03%) |
Oct 12, 2020 | 321.70 | 327.31 | 320.09 | 324.70 | 54,601 | +7.81(+2.46%) |
Oct 09, 2020 | 313.76 | 317.10 | 313.76 | 316.90 | 35,670 | +4.63(+1.48%) |
Oct 08, 2020 | 312.68 | 312.68 | 311.44 | 312.27 | 24,890 | +2.16(+0.70%) |
Oct 07, 2020 | 307.72 | 310.61 | 307.38 | 310.11 | 31,677 | +5.22(+1.71%) |
Oct 06, 2020 | 308.73 | 311.25 | 303.69 | 304.89 | 33,349 | -4.05(-1.31%) |
Oct 05, 2020 | 304.70 | 309.18 | 304.70 | 308.93 | 50,610 | +6.06(+2.00%) |
Oct 02, 2020 | 302.87 | 307.85 | 302.00 | 302.87 | 56,444 | -6.93(-2.24%) |
Oct 01, 2020 | 308.87 | 310.43 | 307.37 | 309.80 | 184,696 | +4.82(+1.58%) |
Sep 30, 2020 | 303.57 | 308.14 | 303.03 | 304.99 | 58,574 | +1.36(+0.45%) |
Sep 29, 2020 | 303.83 | 305.06 | 302.94 | 303.62 | 30,939 | -0.09(-0.03%) |
Sep 28, 2020 | 303.25 | 303.71 | 300.92 | 303.71 | 82,458 | +5.62(+1.88%) |
Sep 25, 2020 | 291.98 | 298.90 | 290.04 | 298.10 | 74,177 | +6.52(+2.24%) |
Sep 24, 2020 | 288.08 | 294.84 | 288.08 | 291.57 | 73,169 | +0.98(+0.34%) |
Sep 23, 2020 | 299.76 | 299.76 | 290.05 | 290.60 | 66,468 | -8.99(-3.00%) |
Sep 22, 2020 | 296.73 | 299.99 | 292.89 | 299.58 | 80,628 | +6.10(+2.08%) |
Sep 21, 2020 | 287.70 | 293.48 | 286.37 | 293.48 | 61,957 | +0.56(+0.19%) |
Sep 18, 2020 | 297.55 | 298.19 | 289.24 | 292.92 | 51,014 | -3.50(-1.18%) |
Sep 17, 2020 | 293.79 | 297.90 | 292.78 | 296.42 | 48,006 | -3.98(-1.33%) |
Sep 16, 2020 | 306.00 | 306.50 | 300.10 | 300.40 | 43,933 | -4.50(-1.47%) |
Sep 15, 2020 | 304.87 | 306.22 | 303.17 | 304.90 | 70,145 | +4.23(+1.41%) |
Sep 14, 2020 | 301.13 | 304.17 | 299.29 | 300.67 | 92,542 | +3.81(+1.28%) |
Sep 11, 2020 | 301.74 | 302.15 | 293.32 | 296.86 | 104,666 | -2.51(-0.84%) |
Sep 10, 2020 | 308.77 | 310.04 | 297.98 | 299.38 | 83,447 | -6.01(-1.97%) |
Sep 09, 2020 | 303.68 | 307.97 | 300.15 | 305.39 | 85,096 | +7.81(+2.62%) |
Sep 08, 2020 | 298.15 | 305.42 | 297.08 | 297.58 | 73,094 | -12.32(-3.98%) |
Sep 04, 2020 | 313.74 | 317.03 | 297.79 | 309.91 | 114,301 | -6.30(-1.99%) |
Sep 03, 2020 | 328.50 | 328.50 | 312.74 | 316.21 | 120,364 | -16.99(-5.10%) |
Sep 02, 2020 | 333.03 | 333.85 | 327.18 | 333.19 | 56,456 | +4.19(+1.27%) |