Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 276.20 | 279.60 | 241.00 | 270.00 | 140,709 | -1.00(-0.37%) |
Nov 27, 2020 | 283.40 | 298.60 | 266.60 | 271.00 | 120,980 | -6.40(-2.31%) |
Nov 25, 2020 | 277.20 | 300.80 | 267.80 | 277.40 | 185,225 | -9.20(-3.21%) |
Nov 24, 2020 | 331.60 | 331.60 | 272.00 | 286.60 | 330,846 | -42.00(-12.78%) |
Nov 23, 2020 | 345.00 | 373.00 | 312.20 | 328.60 | 433,587 | -11.60(-3.41%) |
Nov 20, 2020 | 282.00 | 404.00 | 261.20 | 340.20 | 1,360,165 | +20.20(+6.31%) |
Nov 19, 2020 | 204.20 | 323.20 | 202.20 | 320.00 | 1,144,894 | +131.20(+69.49%) |
Nov 18, 2020 | 159.60 | 209.80 | 152.40 | 188.80 | 238,517 | +30.20(+19.04%) |
Nov 17, 2020 | 157.00 | 165.80 | 138.00 | 158.60 | 114,532 | -8.60(-5.14%) |
Nov 16, 2020 | 156.60 | 173.80 | 154.00 | 167.20 | 151,629 | +16.20(+10.73%) |
Nov 13, 2020 | 140.20 | 155.20 | 140.15 | 151.00 | 118,620 | +14.60(+10.70%) |
Nov 12, 2020 | 134.60 | 142.20 | 133.60 | 136.40 | 55,326 | +2.20(+1.64%) |
Nov 11, 2020 | 126.20 | 137.80 | 124.20 | 134.20 | 53,105 | +10.80(+8.75%) |
Nov 10, 2020 | 123.00 | 125.40 | 118.40 | 123.40 | 25,218 | -0.60(-0.48%) |
Nov 09, 2020 | 128.20 | 130.80 | 122.40 | 124.00 | 47,067 | +2.20(+1.81%) |
Nov 06, 2020 | 123.40 | 124.00 | 117.40 | 121.80 | 26,400 | -2.80(-2.25%) |
Nov 05, 2020 | 116.00 | 125.80 | 115.00 | 124.60 | 51,700 | +10.00(+8.73%) |
Nov 04, 2020 | 119.80 | 119.80 | 110.40 | 114.60 | 34,086 | -1.00(-0.87%) |
Nov 03, 2020 | 116.60 | 119.40 | 115.00 | 115.60 | 28,600 | +0.80(+0.70%) |
Nov 02, 2020 | 111.20 | 115.60 | 107.60 | 114.80 | 34,029 | +7.00(+6.49%) |
Oct 30, 2020 | 115.60 | 115.60 | 102.00 | 107.80 | 33,540 | -8.40(-7.23%) |
Oct 29, 2020 | 109.00 | 116.60 | 105.20 | 116.20 | 31,265 | +7.40(+6.80%) |
Oct 28, 2020 | 115.00 | 115.00 | 107.40 | 108.80 | 37,337 | -7.00(-6.04%) |
Oct 27, 2020 | 125.58 | 127.80 | 113.00 | 115.80 | 45,381 | -7.20(-5.85%) |
Oct 26, 2020 | 125.20 | 127.60 | 120.40 | 123.00 | 29,305 | -1.10(-0.89%) |
Oct 23, 2020 | 124.00 | 125.00 | 120.40 | 124.10 | 15,845 | +1.90(+1.55%) |
Oct 22, 2020 | 128.60 | 129.00 | 121.20 | 122.20 | 26,650 | -6.40(-4.98%) |
Oct 21, 2020 | 129.20 | 133.00 | 124.00 | 128.60 | 23,087 | +0.80(+0.63%) |
Oct 20, 2020 | 126.60 | 132.80 | 126.60 | 127.80 | 18,346 | +1.80(+1.43%) |
Oct 19, 2020 | 135.60 | 137.00 | 125.00 | 126.00 | 30,361 | -6.60(-4.98%) |
Oct 16, 2020 | 150.00 | 151.00 | 131.40 | 132.60 | 43,450 | -14.40(-9.80%) |
Oct 15, 2020 | 142.20 | 157.00 | 141.20 | 147.00 | 87,687 | +0.80(+0.55%) |
Oct 14, 2020 | 135.60 | 150.00 | 135.60 | 146.20 | 110,820 | +13.00(+9.76%) |
Oct 13, 2020 | 138.00 | 140.00 | 130.60 | 133.20 | 24,526 | -4.80(-3.48%) |
Oct 12, 2020 | 129.20 | 145.00 | 128.20 | 138.00 | 76,230 | +10.60(+8.32%) |
Oct 09, 2020 | 126.60 | 129.80 | 124.20 | 127.40 | 18,695 | +0.60(+0.47%) |
Oct 08, 2020 | 127.00 | 128.60 | 125.20 | 126.80 | 14,638 | +1.20(+0.96%) |
Oct 07, 2020 | 124.20 | 130.60 | 124.00 | 125.60 | 22,356 | +3.00(+2.45%) |
Oct 06, 2020 | 127.00 | 127.00 | 121.00 | 122.60 | 19,677 | -4.60(-3.62%) |
Oct 05, 2020 | 125.80 | 133.80 | 125.00 | 127.20 | 38,937 | +3.20(+2.58%) |
Oct 02, 2020 | 126.00 | 131.80 | 120.60 | 124.00 | 38,980 | -10.20(-7.60%) |
Oct 01, 2020 | 135.60 | 139.60 | 130.20 | 134.20 | 37,861 | +2.60(+1.98%) |
Sep 30, 2020 | 131.20 | 136.40 | 127.20 | 131.60 | 26,387 | -1.40(-1.05%) |
Sep 29, 2020 | 126.20 | 136.80 | 126.00 | 133.00 | 92,789 | +3.20(+2.47%) |
Sep 28, 2020 | 126.80 | 130.80 | 124.00 | 129.80 | 27,070 | +5.80(+4.68%) |
Sep 25, 2020 | 117.40 | 124.80 | 113.00 | 124.00 | 28,160 | +11.00(+9.73%) |
Sep 24, 2020 | 120.00 | 120.80 | 110.80 | 113.00 | 31,484 | -8.20(-6.77%) |
Sep 23, 2020 | 131.40 | 133.80 | 120.60 | 121.20 | 65,523 | -11.60(-8.73%) |
Sep 22, 2020 | 136.40 | 136.60 | 128.00 | 132.80 | 30,047 | -3.20(-2.35%) |
Sep 21, 2020 | 136.60 | 137.00 | 121.60 | 136.00 | 35,997 | -4.00(-2.86%) |
Sep 18, 2020 | 123.00 | 140.00 | 122.33 | 140.00 | 80,530 | +16.60(+13.45%) |
Sep 17, 2020 | 124.00 | 126.00 | 119.40 | 123.40 | 22,787 | +0.20(+0.16%) |
Sep 16, 2020 | 119.60 | 130.00 | 119.40 | 123.20 | 28,704 | +4.20(+3.53%) |
Sep 15, 2020 | 118.00 | 123.20 | 116.60 | 119.00 | 28,492 | +3.80(+3.30%) |
Sep 14, 2020 | 109.60 | 118.00 | 109.40 | 115.20 | 34,252 | +7.00(+6.47%) |
Sep 11, 2020 | 107.00 | 109.00 | 104.40 | 108.20 | 15,110 | +1.20(+1.12%) |
Sep 10, 2020 | 107.40 | 111.20 | 105.20 | 107.00 | 22,290 | +1.40(+1.33%) |
Sep 09, 2020 | 109.20 | 109.20 | 103.40 | 105.60 | 22,348 | -0.20(-0.19%) |
Sep 08, 2020 | 107.20 | 109.80 | 95.80 | 105.80 | 61,671 | +1.40(+1.34%) |
Sep 04, 2020 | 113.80 | 115.92 | 93.60 | 104.40 | 80,400 | -9.60(-8.42%) |
Sep 03, 2020 | 118.20 | 120.00 | 112.60 | 114.00 | 26,989 | -7.00(-5.79%) |
Sep 02, 2020 | 121.20 | 124.20 | 114.00 | 121.00 | 36,768 | -2.80(-2.26%) |