Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 288.60 | 297.80 | 281.00 | 281.40 | 192,636 | -5.60(-1.95%) |
Nov 27, 2020 | 282.40 | 289.00 | 280.20 | 287.00 | 100,195 | +1.80(+0.63%) |
Nov 25, 2020 | 296.60 | 300.00 | 284.60 | 285.20 | 203,200 | -10.80(-3.65%) |
Nov 24, 2020 | 294.80 | 300.80 | 294.20 | 296.00 | 170,500 | -3.40(-1.14%) |
Nov 23, 2020 | 301.00 | 306.80 | 296.00 | 299.40 | 178,300 | -5.00(-1.64%) |
Nov 20, 2020 | 305.20 | 306.20 | 299.00 | 304.40 | 184,005 | -1.00(-0.33%) |
Nov 19, 2020 | 308.00 | 312.80 | 300.40 | 305.40 | 180,975 | -5.80(-1.86%) |
Nov 18, 2020 | 296.80 | 311.40 | 294.00 | 311.20 | 232,100 | +11.20(+3.73%) |
Nov 17, 2020 | 311.60 | 313.20 | 299.60 | 300.00 | 185,241 | -4.80(-1.57%) |
Nov 16, 2020 | 305.00 | 316.20 | 304.40 | 304.80 | 217,920 | -8.00(-2.56%) |
Nov 13, 2020 | 322.40 | 322.40 | 307.60 | 312.80 | 197,930 | -20.60(-6.18%) |
Nov 12, 2020 | 316.60 | 340.40 | 312.80 | 333.40 | 461,269 | +21.00(+6.72%) |
Nov 11, 2020 | 314.00 | 318.00 | 305.60 | 312.40 | 165,269 | -6.40(-2.01%) |
Nov 10, 2020 | 321.20 | 332.80 | 318.40 | 318.80 | 162,505 | -10.60(-3.22%) |
Nov 09, 2020 | 313.60 | 329.60 | 298.80 | 329.40 | 441,278 | -7.60(-2.26%) |
Nov 06, 2020 | 357.20 | 357.70 | 336.30 | 337.00 | 300,960 | -23.40(-6.49%) |
Nov 05, 2020 | 355.20 | 364.60 | 351.60 | 360.40 | 296,760 | -7.00(-1.91%) |
Nov 04, 2020 | 385.00 | 386.00 | 363.80 | 367.40 | 428,027 | -35.40(-8.79%) |
Nov 03, 2020 | 412.20 | 414.80 | 396.60 | 402.80 | 258,614 | -22.40(-5.27%) |
Nov 02, 2020 | 414.80 | 431.00 | 413.80 | 425.20 | 294,610 | -9.40(-2.16%) |
Oct 30, 2020 | 428.60 | 442.80 | 422.60 | 434.60 | 391,600 | +18.60(+4.47%) |
Oct 29, 2020 | 445.40 | 454.00 | 408.60 | 416.00 | 364,434 | -38.20(-8.41%) |
Oct 28, 2020 | 427.80 | 454.80 | 422.60 | 454.20 | 620,984 | +51.00(+12.65%) |
Oct 27, 2020 | 396.00 | 404.40 | 389.00 | 403.20 | 275,328 | +8.00(+2.02%) |
Oct 26, 2020 | 372.40 | 402.40 | 368.40 | 395.20 | 439,208 | +31.80(+8.75%) |
Oct 23, 2020 | 362.40 | 371.40 | 361.00 | 363.40 | 136,645 | +0.40(+0.11%) |
Oct 22, 2020 | 371.00 | 374.40 | 359.60 | 363.00 | 177,544 | -8.40(-2.26%) |
Oct 21, 2020 | 378.60 | 383.40 | 369.40 | 371.40 | 193,263 | -9.20(-2.42%) |
Oct 20, 2020 | 378.20 | 382.40 | 375.00 | 380.60 | 202,304 | -0.20(-0.05%) |
Oct 19, 2020 | 363.00 | 383.20 | 362.60 | 380.80 | 187,317 | +16.20(+4.44%) |
Oct 16, 2020 | 361.80 | 365.00 | 356.54 | 364.60 | 120,365 | +2.40(+0.66%) |
Oct 15, 2020 | 374.80 | 378.60 | 361.40 | 362.20 | 177,808 | +2.80(+0.78%) |
Oct 14, 2020 | 359.80 | 365.00 | 353.60 | 359.40 | 239,962 | -3.00(-0.83%) |
Oct 13, 2020 | 362.60 | 370.20 | 360.20 | 362.40 | 187,487 | +3.80(+1.06%) |
Oct 12, 2020 | 359.00 | 365.20 | 357.20 | 358.60 | 136,751 | -6.80(-1.86%) |
Oct 09, 2020 | 373.60 | 374.00 | 365.20 | 365.40 | 193,955 | -20.40(-5.29%) |
Oct 08, 2020 | 396.40 | 399.20 | 384.80 | 385.80 | 165,263 | -15.80(-3.93%) |
Oct 07, 2020 | 406.60 | 408.80 | 398.80 | 401.60 | 122,768 | -13.00(-3.14%) |
Oct 06, 2020 | 405.80 | 418.60 | 398.40 | 414.60 | 273,420 | +5.20(+1.27%) |
Oct 05, 2020 | 418.40 | 422.80 | 406.40 | 409.40 | 128,273 | -12.40(-2.94%) |
Oct 02, 2020 | 430.60 | 432.40 | 414.80 | 421.80 | 248,670 | +11.60(+2.83%) |
Oct 01, 2020 | 403.80 | 416.20 | 403.40 | 410.20 | 154,972 | +2.00(+0.49%) |
Sep 30, 2020 | 403.40 | 412.40 | 398.20 | 408.20 | 193,259 | -0.60(-0.15%) |
Sep 29, 2020 | 418.20 | 418.20 | 402.60 | 408.80 | 137,575 | -8.20(-1.97%) |
Sep 28, 2020 | 414.60 | 420.20 | 414.20 | 417.00 | 109,844 | -1.40(-0.33%) |
Sep 25, 2020 | 430.00 | 433.00 | 416.20 | 418.40 | 135,360 | -11.60(-2.70%) |
Sep 24, 2020 | 438.20 | 442.80 | 422.00 | 430.00 | 223,437 | -7.80(-1.78%) |
Sep 23, 2020 | 413.60 | 438.20 | 412.40 | 437.80 | 267,973 | +22.20(+5.34%) |
Sep 22, 2020 | 412.40 | 426.60 | 411.60 | 415.60 | 160,718 | +2.80(+0.68%) |
Sep 21, 2020 | 416.60 | 436.80 | 410.60 | 412.80 | 332,202 | +13.20(+3.30%) |
Sep 18, 2020 | 396.80 | 409.21 | 388.20 | 399.60 | 283,515 | +0.20(+0.05%) |
Sep 17, 2020 | 421.80 | 423.20 | 398.20 | 399.40 | 301,270 | -9.00(-2.20%) |
Sep 16, 2020 | 407.60 | 409.60 | 398.00 | 408.40 | 260,458 | -2.40(-0.58%) |
Sep 15, 2020 | 407.00 | 417.80 | 405.00 | 410.80 | 200,409 | -0.20(-0.05%) |
Sep 14, 2020 | 413.20 | 417.20 | 405.40 | 411.00 | 211,921 | -6.60(-1.58%) |
Sep 11, 2020 | 433.00 | 445.47 | 417.60 | 417.60 | 331,290 | -27.20(-6.12%) |
Sep 10, 2020 | 435.60 | 455.40 | 432.20 | 444.80 | 456,268 | +5.00(+1.14%) |
Sep 09, 2020 | 451.60 | 456.40 | 432.00 | 439.80 | 305,918 | -23.40(-5.05%) |
Sep 08, 2020 | 512.80 | 516.00 | 462.20 | 463.20 | 382,986 | -13.60(-2.85%) |
Sep 04, 2020 | 507.40 | 558.40 | 467.80 | 476.80 | 895,930 | -43.40(-8.34%) |
Sep 03, 2020 | 463.80 | 536.60 | 447.80 | 520.20 | 1,003,055 | +60.80(+13.23%) |
Sep 02, 2020 | 446.00 | 462.40 | 444.80 | 459.40 | 291,634 | +12.00(+2.68%) |