Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 192.55 | 195.11 | 172.38 | 174.27 | 265,280 | -21.31(-10.90%) |
Nov 27, 2020 | 205.05 | 205.05 | 189.24 | 195.58 | 201,187 | -8.45(-4.14%) |
Nov 25, 2020 | 210.38 | 210.38 | 196.04 | 204.03 | 241,202 | -9.74(-4.55%) |
Nov 24, 2020 | 196.78 | 215.13 | 196.78 | 213.77 | 309,287 | +27.41(+14.71%) |
Nov 23, 2020 | 184.69 | 190.30 | 182.23 | 186.36 | 196,758 | +9.28(+5.24%) |
Nov 20, 2020 | 178.80 | 178.84 | 171.26 | 177.07 | 179,859 | -5.17(-2.84%) |
Nov 19, 2020 | 179.01 | 183.02 | 172.13 | 182.25 | 207,495 | +0.55(+0.30%) |
Nov 18, 2020 | 195.64 | 199.03 | 181.47 | 181.70 | 227,813 | -10.34(-5.39%) |
Nov 17, 2020 | 182.49 | 192.85 | 175.18 | 192.04 | 254,649 | -2.63(-1.35%) |
Nov 16, 2020 | 193.38 | 197.36 | 185.24 | 194.67 | 336,071 | +23.09(+13.46%) |
Nov 13, 2020 | 162.91 | 174.27 | 162.91 | 171.58 | 260,788 | +13.51(+8.54%) |
Nov 12, 2020 | 161.01 | 163.49 | 150.99 | 158.08 | 315,664 | -11.97(-7.04%) |
Nov 11, 2020 | 192.02 | 192.02 | 164.27 | 170.05 | 392,618 | -16.56(-8.87%) |
Nov 10, 2020 | 184.50 | 191.79 | 175.35 | 186.60 | 279,454 | +7.10(+3.96%) |
Nov 09, 2020 | 159.12 | 189.24 | 156.47 | 179.50 | 895,220 | +56.58(+46.03%) |
Nov 06, 2020 | 135.38 | 136.51 | 121.27 | 122.92 | 349,371 | -9.26(-7.01%) |
Nov 05, 2020 | 118.22 | 134.30 | 117.22 | 132.18 | 427,887 | +16.48(+14.24%) |
Nov 04, 2020 | 129.76 | 130.00 | 114.89 | 115.70 | 743,946 | -31.20(-21.24%) |
Nov 03, 2020 | 142.56 | 149.58 | 141.90 | 146.90 | 315,631 | +11.52(+8.51%) |
Nov 02, 2020 | 129.76 | 136.82 | 124.19 | 135.38 | 268,754 | +10.61(+8.50%) |
Oct 30, 2020 | 116.55 | 124.92 | 116.55 | 124.78 | 297,003 | +5.91(+4.97%) |
Oct 29, 2020 | 111.29 | 120.99 | 104.87 | 118.86 | 270,092 | +8.35(+7.56%) |
Oct 28, 2020 | 109.32 | 117.27 | 108.86 | 110.51 | 231,638 | -7.18(-6.10%) |
Oct 27, 2020 | 130.76 | 130.76 | 117.31 | 117.69 | 287,559 | -13.81(-10.50%) |
Oct 26, 2020 | 133.39 | 134.45 | 125.99 | 131.50 | 287,460 | -8.28(-5.92%) |
Oct 23, 2020 | 138.72 | 144.41 | 132.47 | 139.78 | 337,124 | +4.51(+3.33%) |
Oct 22, 2020 | 118.07 | 135.29 | 118.07 | 135.27 | 401,780 | +17.11(+14.48%) |
Oct 21, 2020 | 117.46 | 121.06 | 115.62 | 118.16 | 267,191 | +1.17(+1.00%) |
Oct 20, 2020 | 112.03 | 122.86 | 112.03 | 116.99 | 391,181 | +7.52(+6.87%) |
Oct 19, 2020 | 113.75 | 116.84 | 108.89 | 109.47 | 243,363 | -2.31(-2.07%) |
Oct 16, 2020 | 112.08 | 114.32 | 105.97 | 111.78 | 295,630 | +1.19(+1.08%) |
Oct 15, 2020 | 99.54 | 110.89 | 99.30 | 110.59 | 240,749 | +7.20(+6.96%) |
Oct 14, 2020 | 108.41 | 111.65 | 103.16 | 103.39 | 268,901 | -4.94(-4.56%) |
Oct 13, 2020 | 116.50 | 117.29 | 107.03 | 108.33 | 357,633 | -10.63(-8.93%) |
Oct 12, 2020 | 114.70 | 119.62 | 113.09 | 118.96 | 295,520 | +4.45(+3.89%) |
Oct 09, 2020 | 121.23 | 122.54 | 111.74 | 114.51 | 387,223 | -4.09(-3.45%) |
Oct 08, 2020 | 115.93 | 119.58 | 113.41 | 118.60 | 323,150 | +5.29(+4.66%) |
Oct 07, 2020 | 110.13 | 117.10 | 108.92 | 113.31 | 463,015 | +9.05(+8.68%) |
Oct 06, 2020 | 108.39 | 117.35 | 102.89 | 104.26 | 893,664 | -0.61(-0.58%) |
Oct 05, 2020 | 96.55 | 105.19 | 96.55 | 104.87 | 464,634 | +11.55(+12.38%) |
Oct 02, 2020 | 81.70 | 94.43 | 79.58 | 93.31 | 509,540 | +7.20(+8.36%) |
Oct 01, 2020 | 85.83 | 87.61 | 82.21 | 86.11 | 376,007 | +1.95(+2.32%) |
Sep 30, 2020 | 82.57 | 87.51 | 81.96 | 84.16 | 350,151 | +2.56(+3.13%) |
Sep 29, 2020 | 84.33 | 84.33 | 77.50 | 81.60 | 331,094 | -3.50(-4.12%) |
Sep 28, 2020 | 80.98 | 86.76 | 79.84 | 85.11 | 419,627 | +8.43(+10.99%) |
Sep 25, 2020 | 73.82 | 77.36 | 70.60 | 76.68 | 226,526 | +3.37(+4.60%) |
Sep 24, 2020 | 73.16 | 78.46 | 70.01 | 73.31 | 356,463 | +0.66(+0.91%) |
Sep 23, 2020 | 79.35 | 83.65 | 72.47 | 72.64 | 419,859 | -5.02(-6.46%) |
Sep 22, 2020 | 83.67 | 86.93 | 76.53 | 77.66 | 503,025 | -6.14(-7.32%) |
Sep 21, 2020 | 91.60 | 93.38 | 80.86 | 83.80 | 679,533 | -13.87(-14.20%) |
Sep 18, 2020 | 100.54 | 101.40 | 96.05 | 97.67 | 137,727 | -2.30(-2.30%) |
Sep 17, 2020 | 97.64 | 101.25 | 95.51 | 99.97 | 128,533 | -1.17(-1.16%) |
Sep 16, 2020 | 98.90 | 106.06 | 95.95 | 101.14 | 283,951 | +2.64(+2.68%) |
Sep 15, 2020 | 105.76 | 105.76 | 97.37 | 98.50 | 260,721 | -5.52(-5.31%) |
Sep 14, 2020 | 99.22 | 106.70 | 97.24 | 104.03 | 219,456 | +6.90(+7.10%) |
Sep 11, 2020 | 97.24 | 98.22 | 93.08 | 97.13 | 197,148 | +1.51(+1.58%) |
Sep 10, 2020 | 103.05 | 104.55 | 95.37 | 95.62 | 309,540 | -5.50(-5.44%) |
Sep 09, 2020 | 106.21 | 106.21 | 97.83 | 101.12 | 368,769 | -2.09(-2.03%) |
Sep 08, 2020 | 113.19 | 114.11 | 100.99 | 103.22 | 523,979 | -15.49(-13.05%) |
Sep 04, 2020 | 116.75 | 122.59 | 111.49 | 118.71 | 434,511 | +8.22(+7.44%) |
Sep 03, 2020 | 110.98 | 124.24 | 109.15 | 110.49 | 520,827 | +0.38(+0.34%) |
Sep 02, 2020 | 108.00 | 111.77 | 105.06 | 110.11 | 246,790 | +2.28(+2.11%) |