Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 346.00 | 346.62 | 328.79 | 342.86 | 9,196 | -1.33(-0.39%) |
Nov 27, 2020 | 342.11 | 345.46 | 341.92 | 344.19 | 5,600 | +1.54(+0.45%) |
Nov 25, 2020 | 332.44 | 345.82 | 332.44 | 342.65 | 2,500 | -1.55(-0.45%) |
Nov 24, 2020 | 344.97 | 349.00 | 327.94 | 344.20 | 12,102 | +3.77(+1.11%) |
Nov 23, 2020 | 344.47 | 345.00 | 338.42 | 340.43 | 9,887 | -2.53(-0.74%) |
Nov 20, 2020 | 335.21 | 342.96 | 331.65 | 342.96 | 11,700 | +7.75(+2.31%) |
Nov 19, 2020 | 322.12 | 339.89 | 322.12 | 335.21 | 4,134 | -3.52(-1.04%) |
Nov 18, 2020 | 325.00 | 343.61 | 325.00 | 338.73 | 5,358 | -3.16(-0.93%) |
Nov 17, 2020 | 320.00 | 345.33 | 320.00 | 341.89 | 7,650 | +6.28(+1.87%) |
Nov 16, 2020 | 324.00 | 336.61 | 320.12 | 335.61 | 19,374 | +18.43(+5.81%) |
Nov 13, 2020 | 323.92 | 323.92 | 314.00 | 317.18 | 15,400 | -1.36(-0.43%) |
Nov 12, 2020 | 305.18 | 323.62 | 305.18 | 318.54 | 4,474 | -2.95(-0.92%) |
Nov 11, 2020 | 300.22 | 322.00 | 300.22 | 321.49 | 9,946 | +4.46(+1.41%) |
Nov 10, 2020 | 305.79 | 317.50 | 295.88 | 317.03 | 19,501 | +10.11(+3.29%) |
Nov 09, 2020 | 305.16 | 320.00 | 289.00 | 306.92 | 30,255 | +13.60(+4.64%) |
Nov 06, 2020 | 289.23 | 297.00 | 289.23 | 293.32 | 3,900 | -0.13(-0.04%) |
Nov 05, 2020 | 293.76 | 310.42 | 290.56 | 293.45 | 3,639 | -0.30(-0.10%) |
Nov 04, 2020 | 292.04 | 300.61 | 291.10 | 293.75 | 8,633 | -3.65(-1.23%) |
Nov 03, 2020 | 289.22 | 300.30 | 278.30 | 297.40 | 36,029 | +15.95(+5.67%) |
Nov 02, 2020 | 261.00 | 284.58 | 261.00 | 281.45 | 10,716 | +18.28(+6.95%) |
Oct 30, 2020 | 259.00 | 281.21 | 259.00 | 263.17 | 30,600 | -3.27(-1.23%) |
Oct 29, 2020 | 264.87 | 266.79 | 259.12 | 266.44 | 12,230 | +1.90(+0.72%) |
Oct 28, 2020 | 270.00 | 270.13 | 261.39 | 264.54 | 20,652 | -7.19(-2.64%) |
Oct 27, 2020 | 276.92 | 280.00 | 270.05 | 271.72 | 8,165 | -4.77(-1.73%) |
Oct 26, 2020 | 281.50 | 283.00 | 275.00 | 276.50 | 15,828 | -5.56(-1.97%) |
Oct 23, 2020 | 280.99 | 285.29 | 280.30 | 282.05 | 5,900 | +0.07(+0.02%) |
Oct 22, 2020 | 285.62 | 285.62 | 280.37 | 281.98 | 14,664 | -3.02(-1.06%) |
Oct 21, 2020 | 287.26 | 290.00 | 285.00 | 285.00 | 6,172 | -2.73(-0.95%) |
Oct 20, 2020 | 288.75 | 294.00 | 287.10 | 287.73 | 12,692 | -1.77(-0.61%) |
Oct 19, 2020 | 292.39 | 295.92 | 280.85 | 289.50 | 19,080 | -1.61(-0.55%) |
Oct 16, 2020 | 291.27 | 296.25 | 290.50 | 291.11 | 9,300 | -0.62(-0.21%) |
Oct 15, 2020 | 302.63 | 302.63 | 290.00 | 291.73 | 4,822 | -3.86(-1.31%) |
Oct 14, 2020 | 321.00 | 321.00 | 293.93 | 295.59 | 4,646 | -12.14(-3.95%) |
Oct 13, 2020 | 309.00 | 315.00 | 305.80 | 307.73 | 8,224 | -2.27(-0.73%) |
Oct 12, 2020 | 318.00 | 318.00 | 309.75 | 310.00 | 11,100 | -3.00(-0.96%) |
Oct 09, 2020 | 311.29 | 315.01 | 310.73 | 313.00 | 4,100 | +1.71(+0.55%) |
Oct 08, 2020 | 308.50 | 313.00 | 300.00 | 311.29 | 2,958 | +2.78(+0.90%) |
Oct 07, 2020 | 293.55 | 309.00 | 293.55 | 308.51 | 4,292 | +7.92(+2.64%) |
Oct 06, 2020 | 304.95 | 314.00 | 291.82 | 300.59 | 4,519 | -4.83(-1.58%) |
Oct 05, 2020 | 299.90 | 306.58 | 299.90 | 305.42 | 6,311 | +5.52(+1.84%) |
Oct 02, 2020 | 295.37 | 300.31 | 278.09 | 299.90 | 3,900 | +4.17(+1.41%) |
Oct 01, 2020 | 297.06 | 297.06 | 291.31 | 295.73 | 5,055 | +2.45(+0.84%) |
Sep 30, 2020 | 279.76 | 295.95 | 279.76 | 293.28 | 5,733 | +5.43(+1.89%) |
Sep 29, 2020 | 292.38 | 292.38 | 285.53 | 287.85 | 10,201 | +2.13(+0.75%) |
Sep 28, 2020 | 276.00 | 286.70 | 276.00 | 285.72 | 6,695 | +5.77(+2.06%) |
Sep 25, 2020 | 277.50 | 282.14 | 275.23 | 279.95 | 9,800 | -0.63(-0.22%) |
Sep 24, 2020 | 282.65 | 290.45 | 274.86 | 280.58 | 15,159 | +3.66(+1.32%) |
Sep 23, 2020 | 298.35 | 298.35 | 276.00 | 276.92 | 7,349 | -6.51(-2.30%) |
Sep 22, 2020 | 295.00 | 298.70 | 281.40 | 283.43 | 4,120 | -1.10(-0.39%) |
Sep 21, 2020 | 280.00 | 288.25 | 280.00 | 284.53 | 14,040 | -3.95(-1.37%) |
Sep 18, 2020 | 280.00 | 293.64 | 280.00 | 288.48 | 7,500 | -4.26(-1.46%) |
Sep 17, 2020 | 277.23 | 294.33 | 277.23 | 292.74 | 22,635 | -2.43(-0.82%) |
Sep 16, 2020 | 314.21 | 314.21 | 294.46 | 295.17 | 8,875 | -3.37(-1.13%) |
Sep 15, 2020 | 295.00 | 302.25 | 295.00 | 298.54 | 8,491 | +1.54(+0.52%) |
Sep 14, 2020 | 293.90 | 299.17 | 285.00 | 297.00 | 22,279 | +3.61(+1.23%) |
Sep 11, 2020 | 295.76 | 296.80 | 292.80 | 293.39 | 8,500 | -2.91(-0.98%) |
Sep 10, 2020 | 301.20 | 304.37 | 296.02 | 296.30 | 5,962 | -6.21(-2.05%) |
Sep 09, 2020 | 299.50 | 304.54 | 297.27 | 302.51 | 16,615 | +2.17(+0.72%) |
Sep 08, 2020 | 302.30 | 303.05 | 298.32 | 300.34 | 28,808 | -6.60(-2.15%) |
Sep 04, 2020 | 312.81 | 314.41 | 302.83 | 306.94 | 16,100 | -3.80(-1.22%) |
Sep 03, 2020 | 310.31 | 318.85 | 308.00 | 310.74 | 6,735 | +1.34(+0.43%) |
Sep 02, 2020 | 308.00 | 311.78 | 307.79 | 309.40 | 2,504 | +1.65(+0.54%) |