Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 133.50 | 141.30 | 130.50 | 138.60 | 18,438 | +5.40(+4.05%) |
Nov 27, 2020 | 133.80 | 134.58 | 131.10 | 133.20 | 8,400 | -1.50(-1.11%) |
Nov 25, 2020 | 134.40 | 136.20 | 131.40 | 134.70 | 12,940 | +0.60(+0.45%) |
Nov 24, 2020 | 136.50 | 139.80 | 130.80 | 134.10 | 27,780 | -1.80(-1.32%) |
Nov 23, 2020 | 138.30 | 138.30 | 132.30 | 135.90 | 10,276 | -2.10(-1.52%) |
Nov 20, 2020 | 134.40 | 138.30 | 132.30 | 138.00 | 19,130 | +4.80(+3.60%) |
Nov 19, 2020 | 135.60 | 137.40 | 130.50 | 133.20 | 18,132 | -1.20(-0.89%) |
Nov 18, 2020 | 138.00 | 138.00 | 132.90 | 134.40 | 9,379 | -0.60(-0.44%) |
Nov 17, 2020 | 141.60 | 141.60 | 132.60 | 135.00 | 20,339 | -5.10(-3.64%) |
Nov 16, 2020 | 146.10 | 149.10 | 138.00 | 140.10 | 20,125 | -3.30(-2.30%) |
Nov 13, 2020 | 155.70 | 158.70 | 137.40 | 143.40 | 72,626 | -41.40(-22.40%) |
Nov 12, 2020 | 151.80 | 190.50 | 150.00 | 184.80 | 129,991 | +36.90(+24.95%) |
Nov 11, 2020 | 140.40 | 150.60 | 135.00 | 147.90 | 26,712 | +9.60(+6.94%) |
Nov 10, 2020 | 136.20 | 138.90 | 131.70 | 138.30 | 6,078 | +3.00(+2.22%) |
Nov 09, 2020 | 134.10 | 140.70 | 133.50 | 135.30 | 7,864 | +1.80(+1.35%) |
Nov 06, 2020 | 139.20 | 139.20 | 131.10 | 133.50 | 5,973 | -4.50(-3.26%) |
Nov 05, 2020 | 137.70 | 139.80 | 134.40 | 138.00 | 6,210 | +3.60(+2.68%) |
Nov 04, 2020 | 134.70 | 136.20 | 132.30 | 134.40 | 3,018 | +0.90(+0.67%) |
Nov 03, 2020 | 132.00 | 135.00 | 129.60 | 133.50 | 3,811 | +3.00(+2.30%) |
Nov 02, 2020 | 129.60 | 132.60 | 125.40 | 130.50 | 4,424 | +0.90(+0.69%) |
Oct 30, 2020 | 131.10 | 132.00 | 126.60 | 129.60 | 8,596 | -2.40(-1.82%) |
Oct 29, 2020 | 128.70 | 135.00 | 125.10 | 132.00 | 8,688 | +2.70(+2.09%) |
Oct 28, 2020 | 132.30 | 132.30 | 123.30 | 129.30 | 9,490 | -3.60(-2.71%) |
Oct 27, 2020 | 130.80 | 142.80 | 126.00 | 132.90 | 33,300 | +2.10(+1.61%) |
Oct 26, 2020 | 135.60 | 135.60 | 129.60 | 130.80 | 4,041 | -4.80(-3.54%) |
Oct 23, 2020 | 134.40 | 136.20 | 130.80 | 135.60 | 4,390 | +1.20(+0.89%) |
Oct 22, 2020 | 136.20 | 136.20 | 132.00 | 134.40 | 5,015 | -1.20(-0.88%) |
Oct 21, 2020 | 138.60 | 139.20 | 132.90 | 135.60 | 5,152 | -3.30(-2.38%) |
Oct 20, 2020 | 140.10 | 140.10 | 134.70 | 138.90 | 5,851 | -1.50(-1.07%) |
Oct 19, 2020 | 139.80 | 141.00 | 137.10 | 140.40 | 5,736 | -0.60(-0.43%) |
Oct 16, 2020 | 141.60 | 142.80 | 138.79 | 141.00 | 6,483 | -1.80(-1.26%) |
Oct 15, 2020 | 145.80 | 145.80 | 138.00 | 142.80 | 6,875 | -1.20(-0.83%) |
Oct 14, 2020 | 148.20 | 149.70 | 142.80 | 144.00 | 9,291 | -5.70(-3.81%) |
Oct 13, 2020 | 145.80 | 151.50 | 142.80 | 149.70 | 9,488 | +2.70(+1.84%) |
Oct 12, 2020 | 144.60 | 149.40 | 141.60 | 147.00 | 7,122 | +3.90(+2.73%) |
Oct 09, 2020 | 149.40 | 151.05 | 139.80 | 143.10 | 13,336 | -7.50(-4.98%) |
Oct 08, 2020 | 148.20 | 152.70 | 145.20 | 150.60 | 12,642 | +2.40(+1.62%) |
Oct 07, 2020 | 151.50 | 153.00 | 144.00 | 148.20 | 14,409 | -1.50(-1.00%) |
Oct 06, 2020 | 146.40 | 153.90 | 143.40 | 149.70 | 22,612 | +6.30(+4.39%) |
Oct 05, 2020 | 142.50 | 151.20 | 137.10 | 143.40 | 38,831 | +6.90(+5.05%) |
Oct 02, 2020 | 135.00 | 142.50 | 131.10 | 136.50 | 14,380 | +1.50(+1.11%) |
Oct 01, 2020 | 132.60 | 135.60 | 130.80 | 135.00 | 8,856 | +2.70(+2.04%) |
Sep 30, 2020 | 133.80 | 135.60 | 130.50 | 132.30 | 8,404 | -3.60(-2.65%) |
Sep 29, 2020 | 137.70 | 146.40 | 132.60 | 135.90 | 33,503 | +5.10(+3.90%) |
Sep 28, 2020 | 127.80 | 133.50 | 124.80 | 130.80 | 17,346 | +4.80(+3.81%) |
Sep 25, 2020 | 126.90 | 128.70 | 123.00 | 126.00 | 10,580 | -3.00(-2.33%) |
Sep 24, 2020 | 124.80 | 130.80 | 117.30 | 129.00 | 18,679 | +2.10(+1.65%) |
Sep 23, 2020 | 137.10 | 140.40 | 124.50 | 126.90 | 24,304 | -11.10(-8.04%) |
Sep 22, 2020 | 142.50 | 144.30 | 133.80 | 138.00 | 14,595 | -2.10(-1.50%) |
Sep 21, 2020 | 139.80 | 146.70 | 135.30 | 140.10 | 25,277 | +5.40(+4.01%) |
Sep 18, 2020 | 132.60 | 136.80 | 130.65 | 134.70 | 10,990 | +3.30(+2.51%) |
Sep 17, 2020 | 140.70 | 140.70 | 127.80 | 131.40 | 19,320 | -9.30(-6.61%) |
Sep 16, 2020 | 135.60 | 143.70 | 130.50 | 140.70 | 29,620 | +11.70(+9.07%) |
Sep 15, 2020 | 118.80 | 144.90 | 117.30 | 129.00 | 77,765 | +10.50(+8.86%) |
Sep 14, 2020 | 112.20 | 122.70 | 109.20 | 118.50 | 34,129 | +10.20(+9.42%) |
Sep 11, 2020 | 117.60 | 118.06 | 103.80 | 108.30 | 36,716 | -7.80(-6.72%) |
Sep 10, 2020 | 119.10 | 125.70 | 115.50 | 116.10 | 24,401 | -3.00(-2.52%) |
Sep 09, 2020 | 136.80 | 137.40 | 116.10 | 119.10 | 38,091 | -13.50(-10.18%) |
Sep 08, 2020 | 138.30 | 145.50 | 128.10 | 132.60 | 43,403 | -26.94(-16.89%) |
Sep 04, 2020 | 171.00 | 172.80 | 147.00 | 159.54 | 39,016 | -15.54(-8.88%) |
Sep 03, 2020 | 193.35 | 193.50 | 171.03 | 175.08 | 20,032 | -10.92(-5.87%) |
Sep 02, 2020 | 195.00 | 195.00 | 183.00 | 186.00 | 16,306 | -6.00(-3.12%) |