Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 263.40 | 270.60 | 261.40 | 266.20 | 272,136 | +4.40(+1.68%) |
Nov 27, 2020 | 263.20 | 264.60 | 259.70 | 261.80 | 117,200 | +1.80(+0.69%) |
Nov 25, 2020 | 260.60 | 265.40 | 255.60 | 260.00 | 272,120 | -9.20(-3.42%) |
Nov 24, 2020 | 279.20 | 279.40 | 264.80 | 269.20 | 355,625 | -23.60(-8.06%) |
Nov 23, 2020 | 289.60 | 293.20 | 287.80 | 292.80 | 205,279 | -3.40(-1.15%) |
Nov 20, 2020 | 302.20 | 302.40 | 294.60 | 296.20 | 160,520 | -3.60(-1.20%) |
Nov 19, 2020 | 301.60 | 305.60 | 298.20 | 299.80 | 148,649 | -1.20(-0.40%) |
Nov 18, 2020 | 299.00 | 301.20 | 293.80 | 301.00 | 257,584 | -2.00(-0.66%) |
Nov 17, 2020 | 309.00 | 311.00 | 300.60 | 303.00 | 154,457 | -1.60(-0.53%) |
Nov 16, 2020 | 297.80 | 307.80 | 297.00 | 304.60 | 182,468 | -13.20(-4.15%) |
Nov 13, 2020 | 310.20 | 319.70 | 309.50 | 317.80 | 165,290 | +10.60(+3.45%) |
Nov 12, 2020 | 297.40 | 308.40 | 293.00 | 307.20 | 337,718 | +7.00(+2.33%) |
Nov 11, 2020 | 288.20 | 302.60 | 287.40 | 300.20 | 204,813 | -3.60(-1.18%) |
Nov 10, 2020 | 307.40 | 312.20 | 302.60 | 303.80 | 251,562 | -15.00(-4.71%) |
Nov 09, 2020 | 307.40 | 319.40 | 301.20 | 318.80 | 316,446 | -41.20(-11.44%) |
Nov 06, 2020 | 352.20 | 366.60 | 351.11 | 360.00 | 143,080 | +15.00(+4.35%) |
Nov 05, 2020 | 339.00 | 346.60 | 332.60 | 345.00 | 155,392 | +7.40(+2.19%) |
Nov 04, 2020 | 346.80 | 357.20 | 334.00 | 337.60 | 220,841 | -18.40(-5.17%) |
Nov 03, 2020 | 349.80 | 363.40 | 348.60 | 356.00 | 152,027 | -10.80(-2.94%) |
Nov 02, 2020 | 397.60 | 398.20 | 365.80 | 366.80 | 215,203 | -30.20(-7.61%) |
Oct 30, 2020 | 398.40 | 406.58 | 393.20 | 397.00 | 169,565 | +6.80(+1.74%) |
Oct 29, 2020 | 406.40 | 411.40 | 386.80 | 390.20 | 215,845 | +19.00(+5.12%) |
Oct 28, 2020 | 369.80 | 377.20 | 366.40 | 371.20 | 223,102 | +29.80(+8.73%) |
Oct 27, 2020 | 350.80 | 352.40 | 335.80 | 341.40 | 128,703 | -13.80(-3.89%) |
Oct 26, 2020 | 350.40 | 359.20 | 348.20 | 355.20 | 141,081 | +16.40(+4.84%) |
Oct 23, 2020 | 324.80 | 340.80 | 324.60 | 338.80 | 135,045 | +12.60(+3.86%) |
Oct 22, 2020 | 329.40 | 330.40 | 320.40 | 326.20 | 128,074 | -8.80(-2.63%) |
Oct 21, 2020 | 323.60 | 337.80 | 320.80 | 335.00 | 166,694 | +20.00(+6.35%) |
Oct 20, 2020 | 327.40 | 327.40 | 310.80 | 315.00 | 185,799 | -9.60(-2.96%) |
Oct 19, 2020 | 320.00 | 325.20 | 317.00 | 324.60 | 136,354 | +2.60(+0.81%) |
Oct 16, 2020 | 325.40 | 330.40 | 319.80 | 322.00 | 116,735 | +3.60(+1.13%) |
Oct 15, 2020 | 334.60 | 336.00 | 318.20 | 318.40 | 171,437 | +0.80(+0.25%) |
Oct 14, 2020 | 318.60 | 320.80 | 315.80 | 317.60 | 155,642 | -9.00(-2.76%) |
Oct 13, 2020 | 327.00 | 331.40 | 323.80 | 326.60 | 99,187 | -8.20(-2.45%) |
Oct 12, 2020 | 328.80 | 342.70 | 328.80 | 334.80 | 139,601 | +12.20(+3.78%) |
Oct 09, 2020 | 316.60 | 325.77 | 312.30 | 322.60 | 151,050 | +7.80(+2.48%) |
Oct 08, 2020 | 316.40 | 322.20 | 313.20 | 314.80 | 187,939 | -14.20(-4.32%) |
Oct 07, 2020 | 333.00 | 338.80 | 328.60 | 329.00 | 145,773 | +0.40(+0.12%) |
Oct 06, 2020 | 323.00 | 330.20 | 318.40 | 328.60 | 273,816 | -10.20(-3.01%) |
Oct 05, 2020 | 347.60 | 351.00 | 332.80 | 338.80 | 259,611 | -40.20(-10.61%) |
Oct 02, 2020 | 382.00 | 385.00 | 367.00 | 379.00 | 210,640 | +26.40(+7.49%) |
Oct 01, 2020 | 347.00 | 368.20 | 345.00 | 352.60 | 205,140 | +17.20(+5.13%) |
Sep 30, 2020 | 344.40 | 346.00 | 331.00 | 335.40 | 192,005 | -15.40(-4.39%) |
Sep 29, 2020 | 337.80 | 359.20 | 337.40 | 350.80 | 134,023 | +20.60(+6.24%) |
Sep 28, 2020 | 334.20 | 338.20 | 326.20 | 330.20 | 109,195 | -7.00(-2.08%) |
Sep 25, 2020 | 337.60 | 340.60 | 332.80 | 337.20 | 87,295 | +3.60(+1.08%) |
Sep 24, 2020 | 337.40 | 341.60 | 331.40 | 333.60 | 143,007 | -10.20(-2.97%) |
Sep 23, 2020 | 337.20 | 344.80 | 326.40 | 343.80 | 211,066 | +3.20(+0.94%) |
Sep 22, 2020 | 336.40 | 349.00 | 333.20 | 340.60 | 114,128 | +2.00(+0.59%) |
Sep 21, 2020 | 330.80 | 351.00 | 328.80 | 338.60 | 189,680 | +15.40(+4.76%) |
Sep 18, 2020 | 320.60 | 326.60 | 315.60 | 323.20 | 127,730 | +3.80(+1.19%) |
Sep 17, 2020 | 333.40 | 335.60 | 316.40 | 319.40 | 199,770 | -10.20(-3.09%) |
Sep 16, 2020 | 342.20 | 345.40 | 326.60 | 329.60 | 230,107 | -30.20(-8.39%) |
Sep 15, 2020 | 371.80 | 375.20 | 354.40 | 359.80 | 174,920 | -16.00(-4.26%) |
Sep 14, 2020 | 381.00 | 385.00 | 373.40 | 375.80 | 100,724 | +3.40(+0.91%) |
Sep 11, 2020 | 375.60 | 381.00 | 366.77 | 372.40 | 216,155 | -7.40(-1.95%) |
Sep 10, 2020 | 367.60 | 380.60 | 362.00 | 379.80 | 192,452 | +16.20(+4.46%) |
Sep 09, 2020 | 379.40 | 383.40 | 355.80 | 363.60 | 243,812 | -18.00(-4.72%) |
Sep 08, 2020 | 379.20 | 393.00 | 377.20 | 381.60 | 269,465 | +39.40(+11.51%) |
Sep 04, 2020 | 322.80 | 343.60 | 322.20 | 342.20 | 183,235 | +24.40(+7.68%) |
Sep 03, 2020 | 328.20 | 330.80 | 315.60 | 317.80 | 169,151 | +3.80(+1.21%) |
Sep 02, 2020 | 300.60 | 319.30 | 300.01 | 314.00 | 151,692 | +14.80(+4.95%) |