Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 311.82 | 311.82 | 295.62 | 297.90 | 58,072 | -5.70(-1.88%) |
Nov 27, 2020 | 288.06 | 304.56 | 287.00 | 303.60 | 31,533 | +16.92(+5.90%) |
Nov 25, 2020 | 288.00 | 299.10 | 277.68 | 286.68 | 143,366 | -2.40(-0.83%) |
Nov 24, 2020 | 309.06 | 309.06 | 289.08 | 289.08 | 109,159 | -19.92(-6.45%) |
Nov 23, 2020 | 324.54 | 324.96 | 307.50 | 309.00 | 59,008 | -15.12(-4.66%) |
Nov 20, 2020 | 316.20 | 327.06 | 310.80 | 324.12 | 65,583 | +10.38(+3.31%) |
Nov 19, 2020 | 318.90 | 319.20 | 309.00 | 313.74 | 45,263 | -8.28(-2.57%) |
Nov 18, 2020 | 312.36 | 333.96 | 308.64 | 322.02 | 77,491 | +17.76(+5.84%) |
Nov 17, 2020 | 304.26 | 314.10 | 297.60 | 304.26 | 121,810 | -0.66(-0.22%) |
Nov 16, 2020 | 322.86 | 337.98 | 303.36 | 304.92 | 102,115 | -28.59(-8.57%) |
Nov 13, 2020 | 353.04 | 357.90 | 333.18 | 333.51 | 48,483 | -16.23(-4.64%) |
Nov 12, 2020 | 351.90 | 364.20 | 345.12 | 349.74 | 44,743 | +0.24(+0.07%) |
Nov 11, 2020 | 357.84 | 357.84 | 343.62 | 349.50 | 62,423 | -1.44(-0.41%) |
Nov 10, 2020 | 330.06 | 351.00 | 319.92 | 350.94 | 75,385 | +25.14(+7.72%) |
Nov 09, 2020 | 345.36 | 348.00 | 308.34 | 325.80 | 108,635 | -27.18(-7.70%) |
Nov 06, 2020 | 367.20 | 378.00 | 339.96 | 352.98 | 273,716 | -56.22(-13.74%) |
Nov 05, 2020 | 397.98 | 410.52 | 391.74 | 409.20 | 87,364 | +22.26(+5.75%) |
Nov 04, 2020 | 390.60 | 399.48 | 379.44 | 386.94 | 57,721 | +8.28(+2.19%) |
Nov 03, 2020 | 370.26 | 383.04 | 368.04 | 378.66 | 55,835 | +10.80(+2.94%) |
Nov 02, 2020 | 367.02 | 378.00 | 360.00 | 367.86 | 38,457 | +0.42(+0.11%) |
Oct 30, 2020 | 375.60 | 382.47 | 345.54 | 367.44 | 100,716 | -13.92(-3.65%) |
Oct 29, 2020 | 402.84 | 402.84 | 367.38 | 381.36 | 62,589 | -21.48(-5.33%) |
Oct 28, 2020 | 394.08 | 405.30 | 374.40 | 402.84 | 87,438 | +2.34(+0.58%) |
Oct 27, 2020 | 386.88 | 421.56 | 386.88 | 400.50 | 88,009 | +9.24(+2.36%) |
Oct 26, 2020 | 372.00 | 395.40 | 369.00 | 391.26 | 73,830 | +14.70(+3.90%) |
Oct 23, 2020 | 381.42 | 381.42 | 360.06 | 376.56 | 34,183 | -4.98(-1.31%) |
Oct 22, 2020 | 335.40 | 385.44 | 334.56 | 381.54 | 152,906 | +45.30(+13.47%) |
Oct 21, 2020 | 354.00 | 355.14 | 332.16 | 336.24 | 66,480 | -19.62(-5.51%) |
Oct 20, 2020 | 363.72 | 364.86 | 352.56 | 355.86 | 43,387 | -5.10(-1.41%) |
Oct 19, 2020 | 366.06 | 375.42 | 354.60 | 360.96 | 73,392 | +0.66(+0.18%) |
Oct 16, 2020 | 371.10 | 377.76 | 358.80 | 360.30 | 59,150 | -10.02(-2.71%) |
Oct 15, 2020 | 370.56 | 380.34 | 360.78 | 370.32 | 48,057 | -14.70(-3.82%) |
Oct 14, 2020 | 402.00 | 414.30 | 374.76 | 385.02 | 59,140 | -14.76(-3.69%) |
Oct 13, 2020 | 371.46 | 406.38 | 368.22 | 399.78 | 99,071 | +25.68(+6.86%) |
Oct 12, 2020 | 393.96 | 394.38 | 368.10 | 374.10 | 69,979 | -10.38(-2.70%) |
Oct 09, 2020 | 390.00 | 394.80 | 374.31 | 384.48 | 59,016 | +1.68(+0.44%) |
Oct 08, 2020 | 419.04 | 423.66 | 381.00 | 382.80 | 121,693 | -33.54(-8.06%) |
Oct 07, 2020 | 435.06 | 445.14 | 409.20 | 416.34 | 82,718 | -9.66(-2.27%) |
Oct 06, 2020 | 444.00 | 445.62 | 408.30 | 426.00 | 87,099 | -22.74(-5.07%) |
Oct 05, 2020 | 400.26 | 449.64 | 398.82 | 448.74 | 109,862 | +54.48(+13.82%) |
Oct 02, 2020 | 362.76 | 411.90 | 360.48 | 394.26 | 110,650 | +17.04(+4.52%) |
Oct 01, 2020 | 360.54 | 378.78 | 357.00 | 377.22 | 59,503 | +17.22(+4.78%) |
Sep 30, 2020 | 361.68 | 377.76 | 355.98 | 360.00 | 50,851 | -1.50(-0.41%) |
Sep 29, 2020 | 348.00 | 392.88 | 347.70 | 361.50 | 112,149 | +0.36(+0.10%) |
Sep 28, 2020 | 385.80 | 391.50 | 359.94 | 361.14 | 126,288 | -23.22(-6.04%) |
Sep 25, 2020 | 368.52 | 390.30 | 364.35 | 384.36 | 93,366 | +26.10(+7.29%) |
Sep 24, 2020 | 362.16 | 373.38 | 348.06 | 358.26 | 87,790 | -9.66(-2.63%) |
Sep 23, 2020 | 380.58 | 380.58 | 361.20 | 367.92 | 72,575 | -9.24(-2.45%) |
Sep 22, 2020 | 380.40 | 386.94 | 365.22 | 377.16 | 51,393 | -5.70(-1.49%) |
Sep 21, 2020 | 373.98 | 389.22 | 363.24 | 382.86 | 76,322 | -10.92(-2.77%) |
Sep 18, 2020 | 354.06 | 398.46 | 353.19 | 393.78 | 187,416 | +43.14(+12.30%) |
Sep 17, 2020 | 351.54 | 380.16 | 344.70 | 350.64 | 137,901 | -20.16(-5.44%) |
Sep 16, 2020 | 430.02 | 433.44 | 354.66 | 370.80 | 273,400 | -60.18(-13.96%) |
Sep 15, 2020 | 448.44 | 454.20 | 425.52 | 430.98 | 132,638 | -19.56(-4.34%) |
Sep 14, 2020 | 448.86 | 456.00 | 435.12 | 450.54 | 77,498 | +6.78(+1.53%) |
Sep 11, 2020 | 446.58 | 463.14 | 434.99 | 443.76 | 71,383 | -5.40(-1.20%) |
Sep 10, 2020 | 492.00 | 500.04 | 437.22 | 449.16 | 147,994 | -32.76(-6.80%) |
Sep 09, 2020 | 423.78 | 483.00 | 422.58 | 481.92 | 196,572 | +67.98(+16.42%) |
Sep 08, 2020 | 393.06 | 428.70 | 389.58 | 413.94 | 96,075 | +10.74(+2.66%) |
Sep 04, 2020 | 418.92 | 430.92 | 388.80 | 403.20 | 140,450 | -10.38(-2.51%) |
Sep 03, 2020 | 433.08 | 442.50 | 394.08 | 413.58 | 151,782 | -33.78(-7.55%) |
Sep 02, 2020 | 438.00 | 465.78 | 420.96 | 447.36 | 132,242 | +6.30(+1.43%) |