Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 180.00 | 181.98 | 175.20 | 176.76 | 13,964 | -7.20(-3.91%) |
Nov 27, 2020 | 178.52 | 188.70 | 178.00 | 183.96 | 6,584 | +3.96(+2.20%) |
Nov 25, 2020 | 175.42 | 182.00 | 172.02 | 180.00 | 11,142 | +4.00(+2.27%) |
Nov 24, 2020 | 178.00 | 180.00 | 174.00 | 176.00 | 17,749 | -6.00(-3.30%) |
Nov 23, 2020 | 184.00 | 188.00 | 180.00 | 182.00 | 11,653 | -8.06(-4.24%) |
Nov 20, 2020 | 183.64 | 195.80 | 178.76 | 190.06 | 14,483 | +8.10(+4.45%) |
Nov 19, 2020 | 184.00 | 186.00 | 176.00 | 181.96 | 15,089 | -4.04(-2.17%) |
Nov 18, 2020 | 186.00 | 189.08 | 182.60 | 186.00 | 11,543 | -0.20(-0.11%) |
Nov 17, 2020 | 186.00 | 188.00 | 186.00 | 186.20 | 11,390 | -3.76(-1.98%) |
Nov 16, 2020 | 192.00 | 192.12 | 188.10 | 189.96 | 10,579 | -3.88(-2.00%) |
Nov 13, 2020 | 198.00 | 200.00 | 192.00 | 193.84 | 21,278 | -12.16(-5.90%) |
Nov 12, 2020 | 210.00 | 210.00 | 194.00 | 206.00 | 29,546 | +2.00(+0.98%) |
Nov 11, 2020 | 200.00 | 204.00 | 198.00 | 204.00 | 7,399 | +2.00(+0.99%) |
Nov 10, 2020 | 194.00 | 204.00 | 192.00 | 202.00 | 6,155 | +8.00(+4.12%) |
Nov 09, 2020 | 194.00 | 204.00 | 186.00 | 194.00 | 13,752 | -10.00(-4.90%) |
Nov 06, 2020 | 210.00 | 210.00 | 200.00 | 204.00 | 7,028 | -4.00(-1.92%) |
Nov 05, 2020 | 200.00 | 208.00 | 198.00 | 208.00 | 9,180 | +8.00(+4.00%) |
Nov 04, 2020 | 194.22 | 204.00 | 194.00 | 200.00 | 14,300 | +2.00(+1.01%) |
Nov 03, 2020 | 188.00 | 200.00 | 184.00 | 198.00 | 8,840 | +10.00(+5.32%) |
Nov 02, 2020 | 186.00 | 190.00 | 182.00 | 188.00 | 9,723 | -2.06(-1.08%) |
Oct 30, 2020 | 190.00 | 195.00 | 182.50 | 190.06 | 9,152 | +0.06(+0.03%) |
Oct 29, 2020 | 190.00 | 196.00 | 182.00 | 190.00 | 8,409 | -2.00(-1.04%) |
Oct 28, 2020 | 194.00 | 196.00 | 188.00 | 192.00 | 9,683 | -6.00(-3.03%) |
Oct 27, 2020 | 204.00 | 204.00 | 194.00 | 198.00 | 7,699 | -6.00(-2.94%) |
Oct 26, 2020 | 198.00 | 204.00 | 194.00 | 204.00 | 11,744 | +5.96(+3.01%) |
Oct 23, 2020 | 200.00 | 204.00 | 197.00 | 198.04 | 7,163 | -3.96(-1.96%) |
Oct 22, 2020 | 200.00 | 204.00 | 198.00 | 202.00 | 9,763 | +0.00(+0.00%) |
Oct 21, 2020 | 200.00 | 204.00 | 198.00 | 202.00 | 8,874 | +0.00(+0.00%) |
Oct 20, 2020 | 204.00 | 204.00 | 198.00 | 202.00 | 11,615 | -2.00(-0.98%) |
Oct 19, 2020 | 206.00 | 208.00 | 200.00 | 204.00 | 9,807 | -2.00(-0.97%) |
Oct 16, 2020 | 208.00 | 210.00 | 200.00 | 206.00 | 11,092 | -2.00(-0.96%) |
Oct 15, 2020 | 214.00 | 214.00 | 204.00 | 208.00 | 8,899 | -4.00(-1.89%) |
Oct 14, 2020 | 208.00 | 216.00 | 206.00 | 212.00 | 16,463 | +8.00(+3.92%) |
Oct 13, 2020 | 212.00 | 214.00 | 196.00 | 204.00 | 28,305 | -10.00(-4.67%) |
Oct 12, 2020 | 226.00 | 228.00 | 206.00 | 214.00 | 26,409 | -12.00(-5.31%) |
Oct 09, 2020 | 234.00 | 234.00 | 224.00 | 226.00 | 20,305 | -10.00(-4.24%) |
Oct 08, 2020 | 232.00 | 236.00 | 230.00 | 236.00 | 11,894 | +4.00(+1.72%) |
Oct 07, 2020 | 240.00 | 248.00 | 228.00 | 232.00 | 47,729 | -34.00(-12.78%) |
Oct 06, 2020 | 280.00 | 280.00 | 258.00 | 266.00 | 59,258 | -4.00(-1.48%) |
Oct 05, 2020 | 246.00 | 270.00 | 244.00 | 270.00 | 23,436 | +28.00(+11.57%) |
Oct 02, 2020 | 240.00 | 248.00 | 236.00 | 242.00 | 6,859 | -8.00(-3.20%) |
Oct 01, 2020 | 244.00 | 250.00 | 234.00 | 250.00 | 15,280 | +12.00(+5.04%) |
Sep 30, 2020 | 228.00 | 240.00 | 228.00 | 238.00 | 8,828 | -2.00(-0.83%) |
Sep 29, 2020 | 230.00 | 240.00 | 224.00 | 240.00 | 10,996 | +2.00(+0.84%) |
Sep 28, 2020 | 236.00 | 248.00 | 232.00 | 238.00 | 11,680 | +2.00(+0.85%) |
Sep 25, 2020 | 234.00 | 236.00 | 232.00 | 236.00 | 7,714 | -4.00(-1.67%) |
Sep 24, 2020 | 240.00 | 244.00 | 228.00 | 240.00 | 20,704 | -16.00(-6.25%) |
Sep 23, 2020 | 258.00 | 264.00 | 242.00 | 256.00 | 25,144 | -4.00(-1.54%) |
Sep 22, 2020 | 264.00 | 270.00 | 252.00 | 260.00 | 17,770 | +0.00(+0.00%) |
Sep 21, 2020 | 272.00 | 272.00 | 256.00 | 260.00 | 16,358 | -16.00(-5.80%) |
Sep 18, 2020 | 276.00 | 278.00 | 260.00 | 276.00 | 39,126 | +2.00(+0.73%) |
Sep 17, 2020 | 254.00 | 278.00 | 244.00 | 274.00 | 29,147 | +24.00(+9.60%) |
Sep 16, 2020 | 238.00 | 252.00 | 236.00 | 250.00 | 16,725 | +14.00(+5.93%) |
Sep 15, 2020 | 240.00 | 250.00 | 232.00 | 236.00 | 12,254 | -2.00(-0.84%) |
Sep 14, 2020 | 226.00 | 240.00 | 224.00 | 238.00 | 20,463 | +10.00(+4.39%) |
Sep 11, 2020 | 216.00 | 234.00 | 214.00 | 228.00 | 16,952 | +14.00(+6.54%) |
Sep 10, 2020 | 212.00 | 220.00 | 212.00 | 214.00 | 8,102 | -2.00(-0.93%) |
Sep 09, 2020 | 216.00 | 218.00 | 210.00 | 216.00 | 7,937 | +2.00(+0.93%) |
Sep 08, 2020 | 216.00 | 216.00 | 200.00 | 214.00 | 18,307 | +17.80(+9.07%) |
Sep 04, 2020 | 200.00 | 206.02 | 180.62 | 196.20 | 24,200 | -9.80(-4.76%) |
Sep 03, 2020 | 214.00 | 226.00 | 202.00 | 206.00 | 13,157 | -10.00(-4.63%) |
Sep 02, 2020 | 216.00 | 218.00 | 208.00 | 216.00 | 10,703 | -4.00(-1.82%) |