Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 153.00 | 155.40 | 141.30 | 146.40 | 127,605 | +2.70(+1.88%) |
Nov 27, 2020 | 148.20 | 155.70 | 142.50 | 143.70 | 44,056 | -10.80(-6.99%) |
Nov 25, 2020 | 151.50 | 161.22 | 144.30 | 154.50 | 55,990 | +6.90(+4.67%) |
Nov 24, 2020 | 160.50 | 162.00 | 146.70 | 147.60 | 32,794 | -9.90(-6.29%) |
Nov 23, 2020 | 158.70 | 160.20 | 153.30 | 157.50 | 31,452 | +1.50(+0.96%) |
Nov 20, 2020 | 163.50 | 165.90 | 154.95 | 156.00 | 44,706 | -4.20(-2.62%) |
Nov 19, 2020 | 178.80 | 180.00 | 156.30 | 160.20 | 94,449 | -56.40(-26.04%) |
Nov 18, 2020 | 227.10 | 232.50 | 214.50 | 216.60 | 41,370 | -9.30(-4.12%) |
Nov 17, 2020 | 228.00 | 233.70 | 220.50 | 225.90 | 72,032 | -1.80(-0.79%) |
Nov 16, 2020 | 220.80 | 236.70 | 219.30 | 227.70 | 38,385 | +6.90(+3.12%) |
Nov 13, 2020 | 219.90 | 233.40 | 217.50 | 220.80 | 20,896 | +1.80(+0.82%) |
Nov 12, 2020 | 244.80 | 252.00 | 218.70 | 219.00 | 24,295 | -19.20(-8.06%) |
Nov 11, 2020 | 215.10 | 243.90 | 210.60 | 238.20 | 21,732 | +21.30(+9.82%) |
Nov 10, 2020 | 242.40 | 244.50 | 214.50 | 216.90 | 11,286 | -26.40(-10.85%) |
Nov 09, 2020 | 249.30 | 249.60 | 238.80 | 243.30 | 14,598 | -3.00(-1.22%) |
Nov 06, 2020 | 248.40 | 252.60 | 241.50 | 246.30 | 23,036 | -1.20(-0.48%) |
Nov 05, 2020 | 256.80 | 256.80 | 237.00 | 247.50 | 26,896 | +0.90(+0.36%) |
Nov 04, 2020 | 256.80 | 264.75 | 240.60 | 246.60 | 27,839 | -7.50(-2.95%) |
Nov 03, 2020 | 263.40 | 268.50 | 248.10 | 254.10 | 20,425 | -8.10(-3.09%) |
Nov 02, 2020 | 273.30 | 273.30 | 261.30 | 262.20 | 23,686 | -6.60(-2.46%) |
Oct 30, 2020 | 268.50 | 275.40 | 261.00 | 268.80 | 22,900 | -0.90(-0.33%) |
Oct 29, 2020 | 273.90 | 278.70 | 266.70 | 269.70 | 23,822 | -7.50(-2.71%) |
Oct 28, 2020 | 276.00 | 278.70 | 261.60 | 277.20 | 17,166 | +2.40(+0.87%) |
Oct 27, 2020 | 284.10 | 285.63 | 273.30 | 274.80 | 30,325 | -4.50(-1.61%) |
Oct 26, 2020 | 279.00 | 294.00 | 274.80 | 279.30 | 30,832 | +2.40(+0.87%) |
Oct 23, 2020 | 293.10 | 295.50 | 265.55 | 276.90 | 28,476 | -16.20(-5.53%) |
Oct 22, 2020 | 279.30 | 297.60 | 274.50 | 293.10 | 34,360 | +18.90(+6.89%) |
Oct 21, 2020 | 277.20 | 285.00 | 272.40 | 274.20 | 33,620 | +3.00(+1.11%) |
Oct 20, 2020 | 282.30 | 294.00 | 271.20 | 271.20 | 29,507 | -4.80(-1.74%) |
Oct 19, 2020 | 280.20 | 290.70 | 271.80 | 276.00 | 28,861 | -4.20(-1.50%) |
Oct 16, 2020 | 277.20 | 295.50 | 273.00 | 280.20 | 30,760 | +0.60(+0.21%) |
Oct 15, 2020 | 285.90 | 298.20 | 275.70 | 279.60 | 37,716 | -15.90(-5.38%) |
Oct 14, 2020 | 321.90 | 335.10 | 280.20 | 295.50 | 38,505 | -11.10(-3.62%) |
Oct 13, 2020 | 336.00 | 347.70 | 297.60 | 306.60 | 34,514 | +30.60(+11.09%) |
Oct 12, 2020 | 292.50 | 305.10 | 274.50 | 276.00 | 34,762 | -16.80(-5.74%) |
Oct 09, 2020 | 291.00 | 301.50 | 285.30 | 292.80 | 35,913 | +0.90(+0.31%) |
Oct 08, 2020 | 291.00 | 298.05 | 279.30 | 291.90 | 28,745 | +3.30(+1.14%) |
Oct 07, 2020 | 282.00 | 291.60 | 271.80 | 288.60 | 15,509 | +6.00(+2.12%) |
Oct 06, 2020 | 299.40 | 303.60 | 279.30 | 282.60 | 12,186 | +6.60(+2.39%) |
Oct 05, 2020 | 282.60 | 291.30 | 264.00 | 276.00 | 17,068 | -5.40(-1.92%) |
Oct 02, 2020 | 310.80 | 314.70 | 280.50 | 281.40 | 11,806 | -35.40(-11.17%) |
Oct 01, 2020 | 315.90 | 328.20 | 303.00 | 316.80 | 15,379 | +3.90(+1.25%) |
Sep 30, 2020 | 306.30 | 324.00 | 301.50 | 312.90 | 19,289 | +1.50(+0.48%) |
Sep 29, 2020 | 293.10 | 318.00 | 289.20 | 311.40 | 13,455 | +17.40(+5.92%) |
Sep 28, 2020 | 312.90 | 339.00 | 291.00 | 294.00 | 8,573 | -1.50(-0.51%) |
Sep 25, 2020 | 299.10 | 303.30 | 282.30 | 295.50 | 16,106 | +7.20(+2.50%) |
Sep 24, 2020 | 294.00 | 299.40 | 255.60 | 288.30 | 17,106 | -10.50(-3.51%) |
Sep 23, 2020 | 291.00 | 306.00 | 288.00 | 298.80 | 11,252 | +9.90(+3.43%) |
Sep 22, 2020 | 298.50 | 309.60 | 286.20 | 288.90 | 11,828 | -7.20(-2.43%) |
Sep 21, 2020 | 277.50 | 306.30 | 275.40 | 296.10 | 17,213 | +0.60(+0.20%) |
Sep 18, 2020 | 317.70 | 328.80 | 291.00 | 295.50 | 20,070 | -22.20(-6.99%) |
Sep 17, 2020 | 241.50 | 448.50 | 234.30 | 317.70 | 261,025 | +78.00(+32.54%) |
Sep 16, 2020 | 235.50 | 240.60 | 228.30 | 239.70 | 9,333 | +3.90(+1.65%) |
Sep 15, 2020 | 234.90 | 246.60 | 222.90 | 235.80 | 21,745 | -1.50(-0.63%) |
Sep 14, 2020 | 225.00 | 243.00 | 222.00 | 237.30 | 11,589 | +6.00(+2.59%) |
Sep 11, 2020 | 236.40 | 244.17 | 228.30 | 231.30 | 7,113 | -3.30(-1.41%) |
Sep 10, 2020 | 224.10 | 244.50 | 218.10 | 234.60 | 17,885 | +12.60(+5.68%) |
Sep 09, 2020 | 201.30 | 229.50 | 201.30 | 222.00 | 8,837 | +9.90(+4.67%) |
Sep 08, 2020 | 216.00 | 218.40 | 192.90 | 212.10 | 30,955 | -11.10(-4.97%) |
Sep 04, 2020 | 218.10 | 258.00 | 216.71 | 223.20 | 128,163 | +14.10(+6.74%) |
Sep 03, 2020 | 180.30 | 228.00 | 177.60 | 209.10 | 70,544 | +27.60(+15.21%) |
Sep 02, 2020 | 179.70 | 188.70 | 166.80 | 181.50 | 17,435 | +1.50(+0.83%) |