Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 273.49 | 273.49 | 268.00 | 270.00 | 10,664 | -3.80(-1.39%) |
Nov 27, 2020 | 269.00 | 273.80 | 268.00 | 273.80 | 2,300 | +3.80(+1.41%) |
Nov 25, 2020 | 265.00 | 270.20 | 264.00 | 270.00 | 12,600 | +1.65(+0.61%) |
Nov 24, 2020 | 271.70 | 274.00 | 265.00 | 268.35 | 6,447 | +3.55(+1.34%) |
Nov 23, 2020 | 274.99 | 274.99 | 262.72 | 264.80 | 3,914 | -3.60(-1.34%) |
Nov 20, 2020 | 260.00 | 268.40 | 260.00 | 268.40 | 2,000 | +4.55(+1.72%) |
Nov 19, 2020 | 271.15 | 271.15 | 261.60 | 263.85 | 2,142 | -1.66(-0.63%) |
Nov 18, 2020 | 268.05 | 268.94 | 265.00 | 265.51 | 2,865 | +0.51(+0.19%) |
Nov 17, 2020 | 266.38 | 269.70 | 257.60 | 265.00 | 8,643 | -6.18(-2.28%) |
Nov 16, 2020 | 270.01 | 271.18 | 265.71 | 271.18 | 3,826 | +0.78(+0.29%) |
Nov 13, 2020 | 275.70 | 275.70 | 270.40 | 270.40 | 1,100 | -2.20(-0.81%) |
Nov 12, 2020 | 283.00 | 285.16 | 272.45 | 272.60 | 1,906 | -16.49(-5.70%) |
Nov 11, 2020 | 289.09 | 289.09 | 289.09 | 289.09 | 992 | +4.35(+1.53%) |
Nov 10, 2020 | 282.94 | 285.00 | 281.00 | 284.74 | 3,135 | +10.93(+3.99%) |
Nov 09, 2020 | 284.01 | 284.01 | 273.81 | 273.81 | 4,381 | -1.19(-0.43%) |
Nov 06, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 1,000 | -0.81(-0.29%) |
Nov 05, 2020 | 275.81 | 275.81 | 275.81 | 275.81 | 791 | +2.03(+0.74%) |
Nov 04, 2020 | 285.01 | 285.01 | 273.78 | 273.78 | 838 | -10.91(-3.83%) |
Nov 03, 2020 | 280.00 | 285.00 | 280.00 | 284.69 | 2,893 | +5.70(+2.04%) |
Nov 02, 2020 | 272.02 | 278.99 | 272.02 | 278.99 | 820 | +7.79(+2.87%) |
Oct 30, 2020 | 281.73 | 281.73 | 271.20 | 271.20 | 1,600 | -8.74(-3.12%) |
Oct 29, 2020 | 279.94 | 279.94 | 279.94 | 279.94 | 742 | +6.09(+2.22%) |
Oct 28, 2020 | 269.87 | 273.85 | 269.00 | 273.85 | 1,224 | -0.90(-0.33%) |
Oct 27, 2020 | 274.75 | 274.75 | 274.75 | 274.75 | 396 | -4.62(-1.65%) |
Oct 26, 2020 | 280.00 | 280.00 | 279.37 | 279.37 | 1,077 | +4.21(+1.53%) |
Oct 23, 2020 | 280.52 | 280.53 | 275.01 | 275.16 | 1,500 | +1.81(+0.66%) |
Oct 22, 2020 | 275.46 | 276.82 | 273.00 | 273.35 | 1,956 | -6.45(-2.31%) |
Oct 21, 2020 | 278.04 | 282.50 | 278.04 | 279.80 | 2,039 | +1.77(+0.64%) |
Oct 20, 2020 | 271.19 | 278.03 | 271.19 | 278.03 | 1,559 | +7.03(+2.59%) |
Oct 19, 2020 | 266.48 | 271.00 | 266.48 | 271.00 | 2,759 | +10.01(+3.84%) |
Oct 16, 2020 | 250.10 | 260.99 | 250.10 | 260.99 | 1,700 | +7.39(+2.91%) |
Oct 15, 2020 | 245.70 | 253.60 | 244.50 | 253.60 | 4,223 | +7.50(+3.05%) |
Oct 14, 2020 | 247.30 | 247.30 | 243.99 | 246.10 | 1,285 | -8.90(-3.49%) |
Oct 13, 2020 | 255.00 | 259.87 | 252.00 | 255.00 | 2,134 | -1.50(-0.58%) |
Oct 12, 2020 | 251.00 | 256.50 | 251.00 | 256.50 | 1,458 | +4.70(+1.87%) |
Oct 09, 2020 | 258.12 | 258.12 | 249.99 | 251.80 | 6,200 | -4.20(-1.64%) |
Oct 08, 2020 | 255.96 | 257.22 | 255.01 | 256.00 | 2,423 | +0.00(+0.00%) |
Oct 07, 2020 | 254.01 | 256.00 | 252.72 | 256.00 | 1,402 | +5.99(+2.40%) |
Oct 06, 2020 | 255.00 | 256.50 | 250.01 | 250.01 | 1,899 | -2.79(-1.10%) |
Oct 05, 2020 | 246.32 | 257.38 | 246.32 | 252.80 | 3,509 | +8.00(+3.27%) |
Oct 02, 2020 | 240.01 | 244.80 | 238.00 | 244.80 | 2,400 | +2.80(+1.16%) |
Oct 01, 2020 | 242.88 | 245.53 | 242.00 | 242.00 | 1,637 | +0.00(+0.00%) |
Sep 30, 2020 | 245.01 | 246.75 | 242.00 | 242.00 | 845 | -5.94(-2.40%) |
Sep 29, 2020 | 245.00 | 247.94 | 243.98 | 247.94 | 1,744 | +0.83(+0.34%) |
Sep 28, 2020 | 251.25 | 252.01 | 245.50 | 247.11 | 4,435 | -5.69(-2.25%) |
Sep 25, 2020 | 250.01 | 253.80 | 245.50 | 252.80 | 2,100 | +2.80(+1.12%) |
Sep 24, 2020 | 255.97 | 257.15 | 247.22 | 250.00 | 3,677 | -3.10(-1.22%) |
Sep 23, 2020 | 253.97 | 253.97 | 253.10 | 253.10 | 1,353 | -8.80(-3.36%) |
Sep 22, 2020 | 254.00 | 268.40 | 254.00 | 261.90 | 3,249 | +10.90(+4.34%) |
Sep 21, 2020 | 249.21 | 254.13 | 249.21 | 251.00 | 1,519 | -5.24(-2.04%) |
Sep 18, 2020 | 254.17 | 262.38 | 251.00 | 256.24 | 17,100 | +3.96(+1.57%) |
Sep 17, 2020 | 249.99 | 260.22 | 245.22 | 252.28 | 6,510 | -0.22(-0.09%) |
Sep 16, 2020 | 240.00 | 262.09 | 234.59 | 252.50 | 6,398 | +13.49(+5.64%) |
Sep 15, 2020 | 254.00 | 254.00 | 239.00 | 239.01 | 2,694 | -17.69(-6.89%) |
Sep 14, 2020 | 257.50 | 257.50 | 256.70 | 256.70 | 1,277 | +3.20(+1.26%) |
Sep 11, 2020 | 253.00 | 255.00 | 253.00 | 253.50 | 2,700 | +1.50(+0.60%) |
Sep 10, 2020 | 260.00 | 269.02 | 252.00 | 252.00 | 3,313 | -16.10(-6.01%) |
Sep 09, 2020 | 274.98 | 275.00 | 268.10 | 268.10 | 2,737 | -1.84(-0.68%) |
Sep 08, 2020 | 272.10 | 275.00 | 265.61 | 269.94 | 2,080 | -7.06(-2.55%) |
Sep 04, 2020 | 275.01 | 285.00 | 269.99 | 277.00 | 2,300 | +7.80(+2.90%) |
Sep 03, 2020 | 272.02 | 274.00 | 265.05 | 269.20 | 2,866 | -9.80(-3.51%) |
Sep 02, 2020 | 277.57 | 285.00 | 268.12 | 279.00 | 2,751 | +1.42(+0.51%) |