Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 270.00 | 285.00 | 258.00 | 276.00 | 7,808 | +13.47(+5.13%) |
Nov 27, 2020 | 252.00 | 268.38 | 252.00 | 262.53 | 2,830 | +2.28(+0.88%) |
Nov 25, 2020 | 252.00 | 273.00 | 249.30 | 260.25 | 6,631 | +7.14(+2.82%) |
Nov 24, 2020 | 249.30 | 257.13 | 240.42 | 253.11 | 2,910 | +0.45(+0.18%) |
Nov 23, 2020 | 265.50 | 265.50 | 249.51 | 252.66 | 4,094 | -5.55(-2.15%) |
Nov 20, 2020 | 267.00 | 268.80 | 258.00 | 258.21 | 3,440 | -2.07(-0.80%) |
Nov 19, 2020 | 252.00 | 278.88 | 250.50 | 260.28 | 9,137 | +9.78(+3.90%) |
Nov 18, 2020 | 249.00 | 250.50 | 240.30 | 250.50 | 4,816 | +3.00(+1.21%) |
Nov 17, 2020 | 252.00 | 256.23 | 237.60 | 247.50 | 5,601 | +7.50(+3.12%) |
Nov 16, 2020 | 246.00 | 246.00 | 237.00 | 240.00 | 2,932 | -4.50(-1.84%) |
Nov 13, 2020 | 238.77 | 248.61 | 234.24 | 244.50 | 2,697 | +4.50(+1.88%) |
Nov 12, 2020 | 239.82 | 240.00 | 231.75 | 240.00 | 2,419 | +1.53(+0.64%) |
Nov 11, 2020 | 246.00 | 247.35 | 232.92 | 238.47 | 2,850 | +2.67(+1.13%) |
Nov 10, 2020 | 240.00 | 243.00 | 235.20 | 235.80 | 2,887 | -6.30(-2.60%) |
Nov 09, 2020 | 258.00 | 259.35 | 231.00 | 242.10 | 5,167 | -12.93(-5.07%) |
Nov 06, 2020 | 264.00 | 275.61 | 247.47 | 255.03 | 7,737 | -8.97(-3.40%) |
Nov 05, 2020 | 264.00 | 269.97 | 252.00 | 264.00 | 4,629 | +12.00(+4.76%) |
Nov 04, 2020 | 255.00 | 264.00 | 246.00 | 252.00 | 3,232 | +3.00(+1.20%) |
Nov 03, 2020 | 228.00 | 258.00 | 225.00 | 249.00 | 4,068 | +24.00(+10.67%) |
Nov 02, 2020 | 231.00 | 237.00 | 216.00 | 225.00 | 3,451 | -4.50(-1.96%) |
Oct 30, 2020 | 243.00 | 244.50 | 228.33 | 229.50 | 4,409 | -19.50(-7.83%) |
Oct 29, 2020 | 247.29 | 252.93 | 239.28 | 249.00 | 2,816 | +6.00(+2.47%) |
Oct 28, 2020 | 258.00 | 264.00 | 231.00 | 243.00 | 5,810 | -13.50(-5.26%) |
Oct 27, 2020 | 241.02 | 256.98 | 234.00 | 256.50 | 5,270 | +22.50(+9.62%) |
Oct 26, 2020 | 243.00 | 251.79 | 231.00 | 234.00 | 4,993 | -10.02(-4.11%) |
Oct 23, 2020 | 246.00 | 249.00 | 240.30 | 244.02 | 2,608 | -1.98(-0.80%) |
Oct 22, 2020 | 250.50 | 254.70 | 243.00 | 246.00 | 2,187 | -3.96(-1.58%) |
Oct 21, 2020 | 242.70 | 254.82 | 240.00 | 249.96 | 2,063 | +3.06(+1.24%) |
Oct 20, 2020 | 246.24 | 251.97 | 240.03 | 246.90 | 2,414 | +0.66(+0.27%) |
Oct 19, 2020 | 255.00 | 255.00 | 243.00 | 246.24 | 3,091 | +0.24(+0.10%) |
Oct 16, 2020 | 249.00 | 249.00 | 245.70 | 246.00 | 1,826 | -3.00(-1.20%) |
Oct 15, 2020 | 246.00 | 255.00 | 243.00 | 249.00 | 2,407 | +0.09(+0.04%) |
Oct 14, 2020 | 255.00 | 258.00 | 246.30 | 248.91 | 2,980 | -7.86(-3.06%) |
Oct 13, 2020 | 249.00 | 266.64 | 244.50 | 256.77 | 5,067 | +3.30(+1.30%) |
Oct 12, 2020 | 261.00 | 262.44 | 252.60 | 253.47 | 3,009 | -8.97(-3.42%) |
Oct 09, 2020 | 267.00 | 269.70 | 258.06 | 262.44 | 2,602 | -7.56(-2.80%) |
Oct 08, 2020 | 255.00 | 273.00 | 249.00 | 270.00 | 7,479 | +15.00(+5.88%) |
Oct 07, 2020 | 249.00 | 261.00 | 249.00 | 255.00 | 3,248 | +9.00(+3.66%) |
Oct 06, 2020 | 264.00 | 264.00 | 246.00 | 246.00 | 6,446 | -15.00(-5.75%) |
Oct 05, 2020 | 264.00 | 270.00 | 261.00 | 261.00 | 3,567 | -1.26(-0.48%) |
Oct 02, 2020 | 270.00 | 275.82 | 258.00 | 262.26 | 5,017 | -17.46(-6.24%) |
Oct 01, 2020 | 285.00 | 286.50 | 270.00 | 279.72 | 4,981 | -7.38(-2.57%) |
Sep 30, 2020 | 285.00 | 288.03 | 271.50 | 287.10 | 4,867 | -0.51(-0.18%) |
Sep 29, 2020 | 274.20 | 291.00 | 268.65 | 287.61 | 4,968 | +11.61(+4.21%) |
Sep 28, 2020 | 288.00 | 288.00 | 267.81 | 276.00 | 7,221 | -7.53(-2.66%) |
Sep 25, 2020 | 262.29 | 288.00 | 255.33 | 283.53 | 12,461 | +31.53(+12.51%) |
Sep 24, 2020 | 240.00 | 253.74 | 231.00 | 252.00 | 11,062 | -3.00(-1.18%) |
Sep 23, 2020 | 297.00 | 300.00 | 249.00 | 255.00 | 17,710 | -45.00(-15.00%) |
Sep 22, 2020 | 300.00 | 315.00 | 291.00 | 300.00 | 23,970 | -24.00(-7.41%) |
Sep 21, 2020 | 384.00 | 417.00 | 309.00 | 324.00 | 148,014 | +41.58(+14.72%) |
Sep 18, 2020 | 297.00 | 299.94 | 277.53 | 282.42 | 15,367 | -3.66(-1.28%) |
Sep 17, 2020 | 270.00 | 300.00 | 267.27 | 286.08 | 24,965 | +22.08(+8.36%) |
Sep 16, 2020 | 261.00 | 267.00 | 255.00 | 264.00 | 11,876 | +3.00(+1.15%) |
Sep 15, 2020 | 252.00 | 261.00 | 245.85 | 261.00 | 10,726 | +12.00(+4.82%) |
Sep 14, 2020 | 240.00 | 261.00 | 231.00 | 249.00 | 26,976 | +24.60(+10.96%) |
Sep 11, 2020 | 213.00 | 232.56 | 210.00 | 224.40 | 8,652 | +11.40(+5.35%) |
Sep 10, 2020 | 225.00 | 225.00 | 207.00 | 213.00 | 14,176 | -9.00(-4.05%) |
Sep 09, 2020 | 246.00 | 249.00 | 219.00 | 222.00 | 45,324 | +12.00(+5.71%) |
Sep 08, 2020 | 214.53 | 217.35 | 202.50 | 210.00 | 4,676 | -2.76(-1.30%) |
Sep 04, 2020 | 216.00 | 216.03 | 202.26 | 212.76 | 8,087 | +8.76(+4.29%) |
Sep 03, 2020 | 210.00 | 210.00 | 195.00 | 204.00 | 4,028 | -6.84(-3.24%) |
Sep 02, 2020 | 205.20 | 212.37 | 186.27 | 210.84 | 5,906 | +5.19(+2.52%) |