Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 135.50 | 138.50 | 121.00 | 127.50 | 1,329 | -4.50(-3.41%) |
Nov 27, 2020 | 142.50 | 142.50 | 131.00 | 132.00 | 1,478 | -10.50(-7.37%) |
Nov 25, 2020 | 148.00 | 168.50 | 139.00 | 142.50 | 14,090 | +0.50(+0.35%) |
Nov 24, 2020 | 139.50 | 155.00 | 135.50 | 142.00 | 4,435 | +6.00(+4.41%) |
Nov 23, 2020 | 135.00 | 140.50 | 128.50 | 136.00 | 897 | +5.00(+3.82%) |
Nov 20, 2020 | 132.50 | 138.00 | 123.58 | 131.00 | 1,358 | +5.00(+3.97%) |
Nov 19, 2020 | 130.00 | 134.50 | 121.00 | 126.00 | 2,224 | -3.00(-2.33%) |
Nov 18, 2020 | 121.00 | 137.50 | 116.50 | 129.00 | 5,483 | +11.00(+9.32%) |
Nov 17, 2020 | 122.50 | 123.50 | 117.00 | 118.00 | 208 | -6.00(-4.84%) |
Nov 16, 2020 | 119.00 | 127.50 | 116.50 | 124.00 | 1,313 | +10.50(+9.25%) |
Nov 13, 2020 | 116.50 | 117.38 | 113.50 | 113.50 | 388 | +1.00(+0.89%) |
Nov 12, 2020 | 112.50 | 119.00 | 111.50 | 112.50 | 219 | -3.50(-3.02%) |
Nov 11, 2020 | 118.00 | 121.50 | 116.00 | 116.00 | 60 | -3.00(-2.52%) |
Nov 10, 2020 | 119.00 | 121.00 | 118.00 | 119.00 | 98 | +0.00(+0.00%) |
Nov 09, 2020 | 124.00 | 125.50 | 117.00 | 119.00 | 472 | +1.00(+0.85%) |
Nov 06, 2020 | 119.00 | 125.00 | 114.00 | 118.00 | 976 | +1.50(+1.29%) |
Nov 05, 2020 | 111.00 | 120.00 | 111.00 | 116.50 | 846 | -1.50(-1.27%) |
Nov 04, 2020 | 117.00 | 118.50 | 106.00 | 118.00 | 368 | +2.00(+1.72%) |
Nov 03, 2020 | 117.50 | 125.50 | 115.00 | 116.00 | 366 | +2.50(+2.20%) |
Nov 02, 2020 | 117.16 | 117.16 | 112.50 | 113.50 | 218 | +0.00(+0.00%) |
Oct 30, 2020 | 118.50 | 120.50 | 112.50 | 113.50 | 328 | -7.50(-6.20%) |
Oct 29, 2020 | 125.00 | 125.00 | 117.04 | 121.00 | 627 | -4.50(-3.59%) |
Oct 28, 2020 | 127.00 | 129.50 | 123.00 | 125.50 | 276 | -2.00(-1.57%) |
Oct 27, 2020 | 130.50 | 131.50 | 125.00 | 127.50 | 418 | -2.00(-1.54%) |
Oct 26, 2020 | 140.50 | 142.50 | 127.00 | 129.50 | 430 | -3.00(-2.26%) |
Oct 23, 2020 | 137.00 | 147.50 | 131.50 | 132.50 | 1,160 | -3.50(-2.57%) |
Oct 22, 2020 | 131.00 | 142.50 | 130.00 | 136.00 | 1,392 | +2.00(+1.49%) |
Oct 21, 2020 | 135.50 | 154.50 | 129.50 | 134.00 | 1,750 | -4.50(-3.25%) |
Oct 20, 2020 | 151.50 | 156.28 | 131.50 | 138.50 | 2,172 | -8.50(-5.78%) |
Oct 19, 2020 | 132.50 | 157.00 | 128.00 | 147.00 | 9,679 | +13.00(+9.70%) |
Oct 16, 2020 | 122.50 | 155.00 | 116.77 | 134.00 | 7,188 | +15.00(+12.61%) |
Oct 15, 2020 | 114.00 | 124.50 | 114.00 | 119.00 | 1,079 | +2.50(+2.15%) |
Oct 14, 2020 | 128.50 | 128.50 | 114.00 | 116.50 | 829 | -4.00(-3.32%) |
Oct 13, 2020 | 121.00 | 124.94 | 119.50 | 120.50 | 233 | -1.50(-1.23%) |
Oct 12, 2020 | 114.00 | 138.50 | 112.50 | 122.00 | 8,816 | +7.50(+6.55%) |
Oct 09, 2020 | 115.65 | 116.00 | 110.17 | 114.50 | 162 | -0.50(-0.43%) |
Oct 08, 2020 | 110.50 | 115.00 | 108.00 | 115.00 | 472 | +3.50(+3.14%) |
Oct 07, 2020 | 108.00 | 115.00 | 107.50 | 111.50 | 316 | +4.00(+3.72%) |
Oct 06, 2020 | 109.50 | 109.50 | 105.00 | 107.50 | 329 | +0.00(+0.00%) |
Oct 05, 2020 | 108.50 | 113.50 | 107.50 | 107.50 | 442 | -4.75(-4.23%) |
Oct 02, 2020 | 109.25 | 115.00 | 108.50 | 112.25 | 580 | -0.75(-0.66%) |
Oct 01, 2020 | 111.00 | 124.00 | 109.50 | 113.00 | 551 | +0.50(+0.44%) |
Sep 30, 2020 | 115.00 | 125.50 | 109.50 | 112.50 | 2,639 | +1.00(+0.90%) |
Sep 29, 2020 | 109.50 | 111.50 | 108.00 | 111.50 | 218 | +3.00(+2.76%) |
Sep 28, 2020 | 116.50 | 118.00 | 108.00 | 108.50 | 422 | -4.00(-3.56%) |
Sep 25, 2020 | 118.00 | 124.00 | 110.50 | 112.50 | 2,706 | -6.50(-5.46%) |
Sep 24, 2020 | 109.00 | 124.00 | 106.50 | 119.00 | 2,600 | +8.75(+7.94%) |
Sep 23, 2020 | 110.50 | 116.00 | 109.00 | 110.25 | 456 | +1.25(+1.15%) |
Sep 22, 2020 | 120.00 | 127.50 | 106.50 | 109.00 | 1,033 | -7.00(-6.03%) |
Sep 21, 2020 | 129.00 | 135.25 | 115.15 | 116.00 | 444 | -14.00(-10.77%) |
Sep 18, 2020 | 130.50 | 131.50 | 130.00 | 130.00 | 94 | +1.00(+0.78%) |
Sep 17, 2020 | 131.00 | 131.00 | 129.00 | 129.00 | 22 | -2.50(-1.90%) |
Sep 16, 2020 | 130.50 | 131.50 | 129.00 | 131.50 | 165 | +1.00(+0.77%) |
Sep 15, 2020 | 135.50 | 135.50 | 128.35 | 130.50 | 494 | +1.00(+0.77%) |
Sep 14, 2020 | 131.00 | 135.00 | 126.50 | 129.50 | 664 | -1.00(-0.77%) |
Sep 11, 2020 | 126.50 | 140.00 | 125.75 | 130.50 | 1,728 | +2.00(+1.56%) |
Sep 10, 2020 | 124.50 | 142.50 | 124.50 | 128.50 | 1,823 | +4.50(+3.62%) |
Sep 09, 2020 | 123.00 | 130.83 | 122.50 | 124.00 | 93 | -3.50(-2.74%) |
Sep 08, 2020 | 130.00 | 130.00 | 125.00 | 127.50 | 339 | -4.00(-3.04%) |
Sep 04, 2020 | 130.50 | 135.25 | 124.50 | 131.50 | 900 | -0.50(-0.38%) |
Sep 03, 2020 | 137.50 | 141.50 | 131.65 | 132.00 | 598 | -4.50(-3.30%) |
Sep 02, 2020 | 135.00 | 147.50 | 130.50 | 136.50 | 3,793 | +0.50(+0.37%) |
Sep 01, 2020 | 135.50 | 148.00 | 133.00 | 136.00 | 1,961 | +0.50(+0.37%) |
Aug 31, 2020 | 120.00 | 135.50 | 119.00 | 135.50 | 3,891 | +12.50(+10.16%) |
Aug 28, 2020 | 133.00 | 136.00 | 118.00 | 123.00 | 3,916 | -9.00(-6.82%) |
Aug 27, 2020 | 140.00 | 150.00 | 131.28 | 132.00 | 5,152 | -9.00(-6.38%) |
Aug 26, 2020 | 139.00 | 154.00 | 137.50 | 141.00 | 3,515 | +0.50(+0.36%) |
Aug 25, 2020 | 141.00 | 153.00 | 138.50 | 140.50 | 2,618 | -1.50(-1.06%) |
Aug 24, 2020 | 140.00 | 154.00 | 138.00 | 142.00 | 3,439 | +2.50(+1.79%) |
Aug 21, 2020 | 153.50 | 153.50 | 138.00 | 139.50 | 1,548 | -14.50(-9.42%) |
Aug 20, 2020 | 179.00 | 185.00 | 148.00 | 154.00 | 3,811 | -31.00(-16.76%) |
Aug 19, 2020 | 185.50 | 187.50 | 181.50 | 185.00 | 584 | -0.50(-0.27%) |
Aug 18, 2020 | 193.50 | 195.00 | 183.50 | 185.50 | 1,193 | -7.00(-3.64%) |
Aug 17, 2020 | 190.50 | 200.00 | 185.50 | 192.50 | 1,953 | +1.00(+0.52%) |
Aug 14, 2020 | 184.35 | 204.00 | 184.19 | 191.50 | 3,560 | +7.51(+4.08%) |
Aug 13, 2020 | 195.50 | 205.00 | 180.00 | 183.99 | 1,761 | -19.51(-9.59%) |
Aug 12, 2020 | 197.50 | 210.00 | 195.00 | 203.50 | 3,067 | +3.00(+1.50%) |
Aug 11, 2020 | 206.50 | 210.00 | 188.50 | 200.50 | 6,179 | -2.00(-0.99%) |
Aug 10, 2020 | 188.00 | 213.50 | 185.50 | 202.50 | 2,746 | +10.50(+5.47%) |
Aug 07, 2020 | 178.00 | 198.00 | 177.50 | 192.00 | 4,584 | +9.50(+5.21%) |
Aug 06, 2020 | 170.00 | 185.00 | 170.00 | 182.50 | 4,264 | +10.00(+5.80%) |
Aug 05, 2020 | 176.00 | 182.50 | 167.50 | 172.50 | 7,110 | -9.00(-4.96%) |
Aug 04, 2020 | 175.50 | 185.00 | 171.00 | 181.50 | 3,200 | +4.00(+2.25%) |
Aug 03, 2020 | 188.50 | 197.00 | 171.00 | 177.50 | 3,623 | -13.00(-6.82%) |
Jul 31, 2020 | 180.50 | 196.00 | 180.50 | 190.50 | 9,898 | +5.50(+2.97%) |
Jul 30, 2020 | 182.50 | 189.50 | 178.95 | 185.00 | 3,446 | -5.00(-2.63%) |
Jul 29, 2020 | 187.00 | 193.00 | 176.00 | 190.00 | 12,943 | +17.00(+9.83%) |
Jul 28, 2020 | 180.00 | 196.00 | 170.50 | 173.00 | 2,360 | -13.50(-7.24%) |
Jul 27, 2020 | 230.00 | 240.00 | 175.50 | 186.50 | 5,409 | -44.00(-19.09%) |
Jul 24, 2020 | 228.00 | 239.45 | 221.50 | 230.50 | 1,810 | +0.50(+0.22%) |
Jul 23, 2020 | 242.00 | 268.00 | 227.00 | 230.00 | 3,103 | -12.00(-4.96%) |
Jul 22, 2020 | 250.00 | 254.50 | 235.00 | 242.00 | 3,757 | -9.50(-3.78%) |
Jul 21, 2020 | 277.00 | 294.00 | 250.00 | 251.50 | 5,863 | -26.00(-9.37%) |
Jul 20, 2020 | 242.50 | 301.00 | 240.00 | 277.50 | 28,235 | +41.00(+17.34%) |
Jul 17, 2020 | 232.50 | 260.00 | 212.50 | 236.50 | 22,142 | +0.00(+0.00%) |
Jul 16, 2020 | 420.00 | 446.50 | 218.00 | 236.50 | 526,264 | +65.50(+38.30%) |
Jul 15, 2020 | 188.00 | 189.00 | 153.50 | 171.00 | 10,013 | +19.00(+12.50%) |
Jul 14, 2020 | 135.00 | 157.50 | 130.50 | 152.00 | 2,154 | +6.50(+4.47%) |
Jul 13, 2020 | 155.50 | 161.00 | 142.50 | 145.50 | 4,473 | -14.50(-9.06%) |
Jul 10, 2020 | 131.00 | 166.50 | 131.00 | 160.00 | 9,984 | +31.50(+24.51%) |
Jul 09, 2020 | 117.50 | 140.00 | 111.50 | 128.50 | 8,757 | +9.00(+7.53%) |
Jul 08, 2020 | 111.50 | 129.00 | 111.00 | 119.50 | 4,043 | +3.50(+3.02%) |
Jul 07, 2020 | 115.50 | 124.00 | 106.00 | 116.00 | 2,378 | -8.50(-6.83%) |
Jul 06, 2020 | 142.50 | 142.50 | 107.50 | 124.50 | 6,197 | -3.00(-2.35%) |
Jul 02, 2020 | 130.00 | 155.80 | 124.00 | 127.50 | 6,160 | -20.00(-13.56%) |
Jul 01, 2020 | 137.50 | 205.00 | 116.00 | 147.50 | 92,117 | -5.00(-3.28%) |
Jun 30, 2020 | 97.00 | 172.00 | 87.25 | 152.50 | 25,576 | +52.50(+52.50%) |
Jun 29, 2020 | 104.00 | 107.00 | 95.50 | 100.00 | 1,526 | -1.50(-1.48%) |
Jun 26, 2020 | 108.00 | 109.50 | 92.50 | 101.50 | 1,972 | -8.50(-7.73%) |
Jun 25, 2020 | 119.50 | 128.00 | 96.50 | 110.00 | 3,861 | +1.00(+0.92%) |
Jun 24, 2020 | 111.00 | 145.00 | 105.00 | 109.00 | 11,834 | +4.00(+3.81%) |
Jun 23, 2020 | 112.50 | 120.50 | 103.50 | 105.00 | 1,638 | -5.00(-4.55%) |
Jun 22, 2020 | 111.50 | 113.15 | 95.00 | 110.00 | 2,646 | -11.40(-9.39%) |
Jun 19, 2020 | 134.50 | 134.50 | 115.25 | 121.40 | 1,514 | -13.10(-9.74%) |
Jun 18, 2020 | 145.00 | 181.50 | 110.00 | 134.50 | 5,702 | -3.00(-2.18%) |