Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 208.00 | 210.00 | 188.53 | 200.33 | 1,448,076 | -5.37(-2.61%) |
Nov 27, 2020 | 210.00 | 211.36 | 201.00 | 205.70 | 800,600 | +2.41(+1.19%) |
Nov 25, 2020 | 197.00 | 205.00 | 195.62 | 203.29 | 688,800 | +8.55(+4.39%) |
Nov 24, 2020 | 200.11 | 200.11 | 187.09 | 194.74 | 978,190 | -5.26(-2.63%) |
Nov 23, 2020 | 194.20 | 201.47 | 191.54 | 200.00 | 1,104,074 | +7.55(+3.92%) |
Nov 20, 2020 | 181.99 | 193.34 | 180.38 | 192.45 | 1,340,800 | +12.57(+6.99%) |
Nov 19, 2020 | 185.00 | 189.88 | 176.78 | 179.88 | 1,183,088 | -2.97(-1.62%) |
Nov 18, 2020 | 181.25 | 184.88 | 178.60 | 182.85 | 1,332,587 | +0.88(+0.48%) |
Nov 17, 2020 | 177.50 | 184.50 | 175.00 | 181.97 | 1,141,064 | +3.97(+2.23%) |
Nov 16, 2020 | 166.33 | 178.04 | 166.16 | 178.00 | 1,620,398 | +4.70(+2.71%) |
Nov 13, 2020 | 167.22 | 177.98 | 167.05 | 173.30 | 2,143,600 | +8.20(+4.97%) |
Nov 12, 2020 | 161.10 | 166.23 | 157.02 | 165.10 | 1,569,922 | +4.40(+2.74%) |
Nov 11, 2020 | 142.01 | 161.89 | 142.00 | 160.70 | 2,769,371 | +24.12(+17.66%) |
Nov 10, 2020 | 154.52 | 155.10 | 129.21 | 136.58 | 3,403,234 | -17.49(-11.35%) |
Nov 09, 2020 | 181.08 | 181.08 | 152.99 | 154.07 | 5,000,421 | -34.93(-18.48%) |
Nov 06, 2020 | 176.50 | 191.15 | 171.10 | 189.00 | 2,472,400 | +13.46(+7.67%) |
Nov 05, 2020 | 166.39 | 181.05 | 160.10 | 175.54 | 3,489,103 | +16.13(+10.12%) |
Nov 04, 2020 | 161.47 | 167.81 | 157.16 | 159.41 | 1,399,008 | +1.70(+1.08%) |
Nov 03, 2020 | 152.46 | 158.15 | 149.00 | 157.71 | 832,179 | +6.34(+4.19%) |
Nov 02, 2020 | 148.00 | 152.22 | 147.00 | 151.37 | 941,444 | +4.95(+3.38%) |
Oct 30, 2020 | 149.90 | 152.00 | 143.38 | 146.42 | 1,214,400 | -6.95(-4.53%) |
Oct 29, 2020 | 161.68 | 161.95 | 148.02 | 153.37 | 1,503,182 | -6.71(-4.19%) |
Oct 28, 2020 | 149.87 | 163.27 | 140.70 | 160.08 | 2,622,719 | +11.49(+7.73%) |
Oct 27, 2020 | 157.78 | 159.46 | 146.21 | 148.59 | 1,120,437 | -6.66(-4.29%) |
Oct 26, 2020 | 156.68 | 162.60 | 151.46 | 155.25 | 927,691 | -3.64(-2.29%) |
Oct 23, 2020 | 159.74 | 160.00 | 155.77 | 158.89 | 723,300 | -0.33(-0.21%) |
Oct 22, 2020 | 162.37 | 165.34 | 155.11 | 159.22 | 962,586 | -1.32(-0.82%) |
Oct 21, 2020 | 177.23 | 179.20 | 158.06 | 160.54 | 1,922,977 | -16.46(-9.30%) |
Oct 20, 2020 | 181.93 | 183.46 | 175.28 | 177.00 | 848,111 | -2.24(-1.25%) |
Oct 19, 2020 | 176.26 | 184.99 | 175.00 | 179.24 | 1,373,034 | +5.86(+3.38%) |
Oct 16, 2020 | 175.23 | 180.85 | 173.06 | 173.38 | 837,300 | +1.71(+1.00%) |
Oct 15, 2020 | 168.14 | 172.84 | 164.08 | 171.67 | 966,822 | -3.68(-2.10%) |
Oct 14, 2020 | 180.47 | 183.94 | 169.97 | 175.35 | 1,711,655 | -1.65(-0.93%) |
Oct 13, 2020 | 167.40 | 177.93 | 167.00 | 177.00 | 1,232,030 | +10.90(+6.56%) |
Oct 12, 2020 | 168.61 | 174.42 | 164.74 | 166.10 | 1,354,240 | +4.55(+2.82%) |
Oct 09, 2020 | 156.91 | 163.51 | 154.10 | 161.55 | 904,400 | +6.31(+4.06%) |
Oct 08, 2020 | 154.50 | 156.24 | 151.31 | 155.24 | 1,558,791 | +2.69(+1.76%) |
Oct 07, 2020 | 155.46 | 157.18 | 151.83 | 152.55 | 1,229,566 | -1.81(-1.17%) |
Oct 06, 2020 | 158.50 | 161.56 | 151.14 | 154.36 | 841,135 | -3.56(-2.25%) |
Oct 05, 2020 | 158.20 | 158.74 | 152.18 | 157.92 | 847,633 | +4.91(+3.21%) |
Oct 02, 2020 | 146.07 | 158.71 | 146.00 | 153.01 | 1,452,900 | +3.24(+2.16%) |
Oct 01, 2020 | 141.64 | 152.67 | 140.18 | 149.77 | 1,321,951 | +10.79(+7.76%) |
Sep 30, 2020 | 140.33 | 143.16 | 136.28 | 138.98 | 922,701 | -2.40(-1.70%) |
Sep 29, 2020 | 143.16 | 145.95 | 137.68 | 141.38 | 801,966 | -1.28(-0.90%) |
Sep 28, 2020 | 139.18 | 143.84 | 135.00 | 142.66 | 803,171 | +7.26(+5.36%) |
Sep 25, 2020 | 127.66 | 136.19 | 126.50 | 135.40 | 676,600 | +9.52(+7.56%) |
Sep 24, 2020 | 129.60 | 131.29 | 125.49 | 125.88 | 1,005,065 | -7.62(-5.71%) |
Sep 23, 2020 | 133.07 | 142.79 | 132.08 | 133.50 | 1,469,731 | +0.43(+0.32%) |
Sep 22, 2020 | 127.50 | 133.59 | 122.50 | 133.07 | 866,535 | +6.55(+5.18%) |
Sep 21, 2020 | 121.21 | 126.71 | 115.73 | 126.52 | 929,086 | +3.09(+2.50%) |
Sep 18, 2020 | 125.58 | 126.49 | 119.60 | 123.43 | 969,500 | -0.06(-0.05%) |
Sep 17, 2020 | 124.00 | 124.76 | 116.52 | 123.49 | 984,271 | -3.84(-3.02%) |
Sep 16, 2020 | 127.40 | 131.39 | 126.19 | 127.33 | 939,240 | +0.42(+0.33%) |
Sep 15, 2020 | 128.63 | 128.74 | 124.08 | 126.91 | 734,648 | +0.21(+0.17%) |
Sep 14, 2020 | 129.09 | 129.66 | 124.50 | 126.70 | 754,464 | +2.24(+1.80%) |
Sep 11, 2020 | 127.90 | 131.09 | 123.68 | 124.46 | 1,169,900 | -0.09(-0.07%) |
Sep 10, 2020 | 120.12 | 129.55 | 120.12 | 124.55 | 2,260,966 | +5.74(+4.83%) |
Sep 09, 2020 | 112.09 | 119.65 | 109.46 | 118.81 | 1,150,057 | +11.35(+10.56%) |
Sep 08, 2020 | 110.07 | 113.57 | 104.11 | 107.46 | 1,215,580 | -3.82(-3.43%) |
Sep 04, 2020 | 120.00 | 120.94 | 103.13 | 111.28 | 1,810,800 | -5.31(-4.55%) |
Sep 03, 2020 | 112.01 | 120.42 | 105.70 | 116.59 | 3,450,098 | -0.45(-0.38%) |
Sep 02, 2020 | 124.49 | 125.29 | 105.25 | 117.04 | 2,533,210 | -8.27(-6.60%) |