Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 583.25 | 587.88 | 568.75 | 579.75 | 27,397 | -2.00(-0.34%) |
Nov 27, 2020 | 576.25 | 592.25 | 574.12 | 581.75 | 14,684 | +7.00(+1.22%) |
Nov 25, 2020 | 580.50 | 582.25 | 565.25 | 574.75 | 31,924 | -4.75(-0.82%) |
Nov 24, 2020 | 600.00 | 600.00 | 575.25 | 579.50 | 31,941 | -9.50(-1.61%) |
Nov 23, 2020 | 590.50 | 600.00 | 563.75 | 589.00 | 32,011 | +14.50(+2.52%) |
Nov 20, 2020 | 554.50 | 587.50 | 545.00 | 574.50 | 51,444 | +18.25(+3.28%) |
Nov 19, 2020 | 519.75 | 563.75 | 519.50 | 556.25 | 67,880 | +35.25(+6.77%) |
Nov 18, 2020 | 510.25 | 529.75 | 503.25 | 521.00 | 39,412 | +11.00(+2.16%) |
Nov 17, 2020 | 482.50 | 512.50 | 474.50 | 510.00 | 31,462 | +21.75(+4.45%) |
Nov 16, 2020 | 457.75 | 488.75 | 457.00 | 488.25 | 31,391 | +37.00(+8.20%) |
Nov 13, 2020 | 466.00 | 482.26 | 434.25 | 451.25 | 41,368 | -1.75(-0.39%) |
Nov 12, 2020 | 395.25 | 459.50 | 394.12 | 453.00 | 75,067 | +59.50(+15.12%) |
Nov 11, 2020 | 387.00 | 409.75 | 375.00 | 393.50 | 48,974 | +4.00(+1.03%) |
Nov 10, 2020 | 373.75 | 394.50 | 362.00 | 389.50 | 61,857 | +29.50(+8.19%) |
Nov 09, 2020 | 357.00 | 372.00 | 350.50 | 360.00 | 27,692 | +23.75(+7.06%) |
Nov 06, 2020 | 346.50 | 352.50 | 334.75 | 336.25 | 33,400 | -10.75(-3.10%) |
Nov 05, 2020 | 360.25 | 362.00 | 333.00 | 347.00 | 14,834 | -10.50(-2.94%) |
Nov 04, 2020 | 331.25 | 359.00 | 322.88 | 357.50 | 19,826 | +29.00(+8.83%) |
Nov 03, 2020 | 317.50 | 332.50 | 313.75 | 328.50 | 15,985 | +11.75(+3.71%) |
Nov 02, 2020 | 331.62 | 331.62 | 299.25 | 316.75 | 30,569 | -6.00(-1.86%) |
Oct 30, 2020 | 337.00 | 343.25 | 316.50 | 322.75 | 18,856 | -14.75(-4.37%) |
Oct 29, 2020 | 336.25 | 341.75 | 328.75 | 337.50 | 14,421 | +0.00(+0.00%) |
Oct 28, 2020 | 344.50 | 347.50 | 332.50 | 337.50 | 15,660 | -15.75(-4.46%) |
Oct 27, 2020 | 360.75 | 362.75 | 349.75 | 353.25 | 22,625 | -5.25(-1.46%) |
Oct 26, 2020 | 361.00 | 366.75 | 346.87 | 358.50 | 56,817 | -6.75(-1.85%) |
Oct 23, 2020 | 368.75 | 370.00 | 352.50 | 365.25 | 13,948 | -1.00(-0.27%) |
Oct 22, 2020 | 341.00 | 371.00 | 341.00 | 366.25 | 23,244 | +23.75(+6.93%) |
Oct 21, 2020 | 343.50 | 356.00 | 335.75 | 342.50 | 29,019 | -0.50(-0.15%) |
Oct 20, 2020 | 348.00 | 349.50 | 338.75 | 343.00 | 14,862 | -1.25(-0.36%) |
Oct 19, 2020 | 353.00 | 359.25 | 344.00 | 344.25 | 14,942 | -6.00(-1.71%) |
Oct 16, 2020 | 363.00 | 372.75 | 322.50 | 350.25 | 45,180 | -14.25(-3.91%) |
Oct 15, 2020 | 337.50 | 366.75 | 336.00 | 364.50 | 16,248 | +17.75(+5.12%) |
Oct 14, 2020 | 351.75 | 366.25 | 337.50 | 346.75 | 26,152 | -6.25(-1.77%) |
Oct 13, 2020 | 362.50 | 369.75 | 342.75 | 353.00 | 31,852 | -12.00(-3.29%) |
Oct 12, 2020 | 361.75 | 368.75 | 356.00 | 365.00 | 13,944 | +3.25(+0.90%) |
Oct 09, 2020 | 362.25 | 367.50 | 356.25 | 361.75 | 16,468 | +0.50(+0.14%) |
Oct 08, 2020 | 366.75 | 371.22 | 357.00 | 361.25 | 13,931 | -1.25(-0.34%) |
Oct 07, 2020 | 351.75 | 369.00 | 350.25 | 362.50 | 23,004 | +13.50(+3.87%) |
Oct 06, 2020 | 344.75 | 362.00 | 343.00 | 349.00 | 17,363 | +7.00(+2.05%) |
Oct 05, 2020 | 332.50 | 346.00 | 331.00 | 342.00 | 23,803 | +15.25(+4.67%) |
Oct 02, 2020 | 323.75 | 334.12 | 316.50 | 326.75 | 15,100 | -4.00(-1.21%) |
Oct 01, 2020 | 326.50 | 342.25 | 324.00 | 330.75 | 24,452 | +6.75(+2.08%) |
Sep 30, 2020 | 328.00 | 334.50 | 299.25 | 324.00 | 55,479 | -3.00(-0.92%) |
Sep 29, 2020 | 321.25 | 331.50 | 320.50 | 327.00 | 20,347 | +3.50(+1.08%) |
Sep 28, 2020 | 324.50 | 329.50 | 315.00 | 323.50 | 30,462 | -0.75(-0.23%) |
Sep 25, 2020 | 310.00 | 331.69 | 310.00 | 324.25 | 27,012 | +10.50(+3.35%) |
Sep 24, 2020 | 332.25 | 332.50 | 310.71 | 313.75 | 32,728 | -21.50(-6.41%) |
Sep 23, 2020 | 354.25 | 358.25 | 334.00 | 335.25 | 28,173 | -17.75(-5.03%) |
Sep 22, 2020 | 370.75 | 388.43 | 343.25 | 353.00 | 27,540 | -17.75(-4.79%) |
Sep 21, 2020 | 400.50 | 401.25 | 366.50 | 370.75 | 35,591 | -26.00(-6.55%) |
Sep 18, 2020 | 400.00 | 402.00 | 387.50 | 396.75 | 154,984 | +1.75(+0.44%) |
Sep 17, 2020 | 386.25 | 399.00 | 382.75 | 395.00 | 31,856 | +2.75(+0.70%) |
Sep 16, 2020 | 398.00 | 405.00 | 387.25 | 392.25 | 45,631 | +1.25(+0.32%) |
Sep 15, 2020 | 394.25 | 400.00 | 374.50 | 391.00 | 48,301 | +15.25(+4.06%) |
Sep 14, 2020 | 384.25 | 397.25 | 369.00 | 375.75 | 40,926 | +1.75(+0.47%) |
Sep 11, 2020 | 368.50 | 408.00 | 363.00 | 374.00 | 114,440 | +18.00(+5.06%) |
Sep 10, 2020 | 372.25 | 385.75 | 355.00 | 356.00 | 35,717 | -14.75(-3.98%) |
Sep 09, 2020 | 343.25 | 373.00 | 342.00 | 370.75 | 38,780 | +34.25(+10.18%) |
Sep 08, 2020 | 318.75 | 348.00 | 314.75 | 336.50 | 39,769 | +13.75(+4.26%) |
Sep 04, 2020 | 321.00 | 327.25 | 300.00 | 322.75 | 25,900 | +3.00(+0.94%) |
Sep 03, 2020 | 320.75 | 332.25 | 309.75 | 319.75 | 26,551 | -4.50(-1.39%) |
Sep 02, 2020 | 323.75 | 333.00 | 308.54 | 324.25 | 34,194 | +0.50(+0.15%) |