Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 367.00 | 375.50 | 361.00 | 373.00 | 30,646 | +8.00(+2.19%) |
Nov 27, 2020 | 365.00 | 369.50 | 363.50 | 365.00 | 14,904 | +0.00(+0.00%) |
Nov 25, 2020 | 360.00 | 368.00 | 356.00 | 365.00 | 22,994 | +6.00(+1.67%) |
Nov 24, 2020 | 371.50 | 373.75 | 352.00 | 359.00 | 27,573 | -9.50(-2.58%) |
Nov 23, 2020 | 375.00 | 380.00 | 368.50 | 368.50 | 31,516 | -6.50(-1.73%) |
Nov 20, 2020 | 380.00 | 382.77 | 371.61 | 375.00 | 16,036 | -4.50(-1.19%) |
Nov 19, 2020 | 372.00 | 381.50 | 370.50 | 379.50 | 15,904 | +8.00(+2.15%) |
Nov 18, 2020 | 378.00 | 384.00 | 369.50 | 371.50 | 21,622 | -4.00(-1.07%) |
Nov 17, 2020 | 365.50 | 381.00 | 365.00 | 375.50 | 21,560 | +4.50(+1.21%) |
Nov 16, 2020 | 381.00 | 385.50 | 363.00 | 371.00 | 25,569 | +0.00(+0.00%) |
Nov 13, 2020 | 365.00 | 375.50 | 363.50 | 371.00 | 24,552 | +8.00(+2.20%) |
Nov 12, 2020 | 365.00 | 370.50 | 358.00 | 363.00 | 19,693 | +0.50(+0.14%) |
Nov 11, 2020 | 361.50 | 366.00 | 355.50 | 362.50 | 23,505 | -2.00(-0.55%) |
Nov 10, 2020 | 364.50 | 366.00 | 355.50 | 364.50 | 17,277 | +2.00(+0.55%) |
Nov 09, 2020 | 362.50 | 368.00 | 353.00 | 362.50 | 27,261 | +6.50(+1.83%) |
Nov 06, 2020 | 359.00 | 365.50 | 351.73 | 356.00 | 17,478 | -7.00(-1.93%) |
Nov 05, 2020 | 361.50 | 372.00 | 345.50 | 363.00 | 29,976 | +0.50(+0.14%) |
Nov 04, 2020 | 369.00 | 376.00 | 360.00 | 362.50 | 26,920 | -2.50(-0.68%) |
Nov 03, 2020 | 356.00 | 370.00 | 347.50 | 365.00 | 25,302 | +9.50(+2.67%) |
Nov 02, 2020 | 335.50 | 358.50 | 328.50 | 355.50 | 37,800 | +25.50(+7.73%) |
Oct 30, 2020 | 351.00 | 352.00 | 325.50 | 330.00 | 32,124 | -18.50(-5.31%) |
Oct 29, 2020 | 347.50 | 350.00 | 316.50 | 348.50 | 43,613 | +16.00(+4.81%) |
Oct 28, 2020 | 341.00 | 349.50 | 315.50 | 332.50 | 106,253 | +18.50(+5.89%) |
Oct 27, 2020 | 382.50 | 385.00 | 303.50 | 314.00 | 173,718 | -72.00(-18.65%) |
Oct 26, 2020 | 385.00 | 390.00 | 374.50 | 386.00 | 22,623 | -1.50(-0.39%) |
Oct 23, 2020 | 391.00 | 394.50 | 382.25 | 387.50 | 15,708 | -2.50(-0.64%) |
Oct 22, 2020 | 380.00 | 391.50 | 374.00 | 390.00 | 18,405 | +10.00(+2.63%) |
Oct 21, 2020 | 388.00 | 390.50 | 376.50 | 380.00 | 17,224 | -9.50(-2.44%) |
Oct 20, 2020 | 408.00 | 409.00 | 380.00 | 389.50 | 30,629 | -17.00(-4.18%) |
Oct 19, 2020 | 408.00 | 423.50 | 402.50 | 406.50 | 22,736 | +4.50(+1.12%) |
Oct 16, 2020 | 409.50 | 424.50 | 399.25 | 402.00 | 21,376 | -8.00(-1.95%) |
Oct 15, 2020 | 400.50 | 411.50 | 391.00 | 410.00 | 29,327 | -2.50(-0.61%) |
Oct 14, 2020 | 427.50 | 432.00 | 407.00 | 412.50 | 15,634 | -14.50(-3.40%) |
Oct 13, 2020 | 410.00 | 428.50 | 402.00 | 427.00 | 19,059 | +14.50(+3.52%) |
Oct 12, 2020 | 430.50 | 432.50 | 408.00 | 412.50 | 21,871 | -18.00(-4.18%) |
Oct 09, 2020 | 441.00 | 442.00 | 420.00 | 430.50 | 18,348 | -3.00(-0.69%) |
Oct 08, 2020 | 460.00 | 461.50 | 426.50 | 433.50 | 34,139 | -6.00(-1.37%) |
Oct 07, 2020 | 427.00 | 457.00 | 417.50 | 439.50 | 49,409 | +26.00(+6.29%) |
Oct 06, 2020 | 396.50 | 432.00 | 394.00 | 413.50 | 47,090 | +24.00(+6.16%) |
Oct 05, 2020 | 370.00 | 397.50 | 370.00 | 389.50 | 38,823 | +22.00(+5.99%) |
Oct 02, 2020 | 375.50 | 388.50 | 362.00 | 367.50 | 24,180 | -15.50(-4.05%) |
Oct 01, 2020 | 387.00 | 389.50 | 374.50 | 383.00 | 21,555 | +3.00(+0.79%) |
Sep 30, 2020 | 394.50 | 408.00 | 373.00 | 380.00 | 44,182 | -16.50(-4.16%) |
Sep 29, 2020 | 397.00 | 403.50 | 383.00 | 396.50 | 12,752 | -2.00(-0.50%) |
Sep 28, 2020 | 391.00 | 406.50 | 380.50 | 398.50 | 22,161 | +9.50(+2.44%) |
Sep 25, 2020 | 388.50 | 402.00 | 376.00 | 389.00 | 24,928 | +12.50(+3.32%) |
Sep 24, 2020 | 398.00 | 399.50 | 375.50 | 376.50 | 27,235 | -22.50(-5.64%) |
Sep 23, 2020 | 417.50 | 423.00 | 396.50 | 399.00 | 21,807 | -19.00(-4.55%) |
Sep 22, 2020 | 452.00 | 461.50 | 417.50 | 418.00 | 21,463 | -29.00(-6.49%) |
Sep 21, 2020 | 485.00 | 485.00 | 442.00 | 447.00 | 32,467 | -44.50(-9.05%) |
Sep 18, 2020 | 445.00 | 491.50 | 444.00 | 491.50 | 42,948 | +54.50(+12.47%) |
Sep 17, 2020 | 423.50 | 438.25 | 412.52 | 437.00 | 15,220 | +6.50(+1.51%) |
Sep 16, 2020 | 404.00 | 440.00 | 404.00 | 430.50 | 26,122 | +28.00(+6.96%) |
Sep 15, 2020 | 406.00 | 415.00 | 396.00 | 402.50 | 24,554 | +3.00(+0.75%) |
Sep 14, 2020 | 421.50 | 424.50 | 381.50 | 399.50 | 63,472 | -39.00(-8.89%) |
Sep 11, 2020 | 450.00 | 452.00 | 427.00 | 438.50 | 16,828 | -7.00(-1.57%) |
Sep 10, 2020 | 434.00 | 463.00 | 429.20 | 445.50 | 19,292 | +15.00(+3.48%) |
Sep 09, 2020 | 415.00 | 432.50 | 410.00 | 430.50 | 14,232 | +19.00(+4.62%) |
Sep 08, 2020 | 393.00 | 422.50 | 385.50 | 411.50 | 19,270 | +13.50(+3.39%) |
Sep 04, 2020 | 415.50 | 416.50 | 370.50 | 398.00 | 24,052 | -13.00(-3.16%) |
Sep 03, 2020 | 438.50 | 442.50 | 405.50 | 411.00 | 22,821 | -30.50(-6.91%) |
Sep 02, 2020 | 444.00 | 448.50 | 431.00 | 441.50 | 11,909 | -2.00(-0.45%) |