Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.10 | 139.17 | 132.45 | 134.25 | 16,814 | -2.55(-1.86%) |
Nov 27, 2020 | 134.10 | 137.85 | 132.00 | 136.80 | 10,860 | +4.20(+3.17%) |
Nov 25, 2020 | 131.85 | 136.20 | 130.35 | 132.60 | 22,666 | +0.75(+0.57%) |
Nov 24, 2020 | 137.55 | 137.55 | 131.25 | 131.85 | 17,331 | -3.15(-2.33%) |
Nov 23, 2020 | 136.05 | 137.55 | 132.15 | 135.00 | 23,279 | +0.00(+0.00%) |
Nov 20, 2020 | 138.15 | 138.30 | 131.18 | 135.00 | 58,946 | -5.55(-3.95%) |
Nov 19, 2020 | 137.25 | 143.55 | 132.75 | 140.55 | 14,893 | +3.60(+2.63%) |
Nov 18, 2020 | 144.30 | 145.95 | 135.30 | 136.95 | 24,614 | -8.10(-5.58%) |
Nov 17, 2020 | 142.20 | 148.65 | 140.32 | 145.05 | 20,930 | +2.85(+2.00%) |
Nov 16, 2020 | 154.05 | 154.05 | 139.05 | 142.20 | 34,005 | -11.85(-7.69%) |
Nov 13, 2020 | 153.00 | 157.35 | 143.78 | 154.05 | 33,593 | +2.70(+1.78%) |
Nov 12, 2020 | 148.50 | 167.85 | 146.10 | 151.35 | 44,048 | +5.85(+4.02%) |
Nov 11, 2020 | 139.65 | 146.85 | 135.60 | 145.50 | 22,974 | +8.25(+6.01%) |
Nov 10, 2020 | 142.80 | 142.80 | 129.75 | 137.25 | 41,921 | +2.85(+2.12%) |
Nov 09, 2020 | 139.20 | 152.40 | 127.50 | 134.40 | 64,687 | +6.00(+4.67%) |
Nov 06, 2020 | 127.50 | 141.00 | 112.65 | 128.40 | 137,506 | -34.50(-21.18%) |
Nov 05, 2020 | 156.60 | 169.35 | 150.00 | 162.90 | 73,244 | +7.65(+4.93%) |
Nov 04, 2020 | 136.95 | 156.45 | 136.95 | 155.25 | 16,415 | +16.20(+11.65%) |
Nov 03, 2020 | 132.45 | 140.40 | 129.75 | 139.05 | 8,366 | +8.55(+6.55%) |
Nov 02, 2020 | 134.70 | 139.43 | 128.70 | 130.50 | 10,308 | -2.10(-1.58%) |
Oct 30, 2020 | 142.50 | 142.50 | 130.35 | 132.60 | 18,126 | -9.90(-6.95%) |
Oct 29, 2020 | 140.40 | 145.50 | 137.10 | 142.50 | 10,356 | +1.80(+1.28%) |
Oct 28, 2020 | 136.50 | 144.60 | 133.50 | 140.70 | 14,922 | +0.90(+0.64%) |
Oct 27, 2020 | 139.05 | 142.50 | 136.80 | 139.80 | 9,983 | +1.35(+0.98%) |
Oct 26, 2020 | 142.50 | 143.25 | 132.75 | 138.45 | 32,446 | -6.60(-4.55%) |
Oct 23, 2020 | 148.95 | 148.95 | 141.75 | 145.05 | 30,866 | -1.95(-1.33%) |
Oct 22, 2020 | 143.70 | 149.40 | 143.70 | 147.00 | 14,244 | +3.30(+2.30%) |
Oct 21, 2020 | 153.00 | 157.35 | 143.25 | 143.70 | 12,195 | -9.45(-6.17%) |
Oct 20, 2020 | 166.50 | 167.31 | 152.25 | 153.15 | 15,545 | -12.90(-7.77%) |
Oct 19, 2020 | 172.80 | 176.70 | 162.90 | 166.05 | 8,662 | -6.45(-3.74%) |
Oct 16, 2020 | 172.80 | 176.85 | 169.95 | 172.50 | 9,160 | -0.90(-0.52%) |
Oct 15, 2020 | 173.55 | 175.80 | 168.15 | 173.40 | 18,604 | -3.15(-1.78%) |
Oct 14, 2020 | 182.25 | 185.32 | 174.00 | 176.55 | 14,833 | -5.70(-3.13%) |
Oct 13, 2020 | 179.10 | 184.95 | 175.50 | 182.25 | 13,295 | +1.65(+0.91%) |
Oct 12, 2020 | 184.05 | 184.05 | 175.95 | 180.60 | 14,157 | -2.85(-1.55%) |
Oct 09, 2020 | 171.60 | 186.30 | 170.55 | 183.45 | 10,846 | +9.75(+5.61%) |
Oct 08, 2020 | 172.35 | 175.65 | 165.68 | 173.70 | 10,300 | +4.80(+2.84%) |
Oct 07, 2020 | 170.70 | 171.97 | 165.00 | 168.90 | 12,377 | -0.15(-0.09%) |
Oct 06, 2020 | 167.25 | 172.35 | 164.55 | 169.05 | 7,893 | +2.55(+1.53%) |
Oct 05, 2020 | 166.35 | 173.62 | 163.05 | 166.50 | 7,228 | +2.10(+1.28%) |
Oct 02, 2020 | 170.40 | 173.23 | 163.65 | 164.40 | 12,186 | -9.75(-5.60%) |
Oct 01, 2020 | 165.75 | 175.35 | 164.10 | 174.15 | 25,168 | +10.35(+6.32%) |
Sep 30, 2020 | 157.50 | 164.40 | 157.50 | 163.80 | 18,617 | +6.30(+4.00%) |
Sep 29, 2020 | 157.05 | 159.75 | 154.05 | 157.50 | 8,851 | +0.15(+0.10%) |
Sep 28, 2020 | 159.90 | 160.57 | 155.40 | 157.35 | 16,110 | +0.22(+0.14%) |
Sep 25, 2020 | 151.20 | 159.45 | 148.65 | 157.12 | 19,366 | +5.47(+3.61%) |
Sep 24, 2020 | 150.00 | 155.25 | 145.50 | 151.65 | 18,778 | +1.72(+1.15%) |
Sep 23, 2020 | 157.95 | 157.95 | 148.35 | 149.93 | 23,380 | -8.62(-5.44%) |
Sep 22, 2020 | 161.70 | 161.70 | 148.35 | 158.55 | 34,657 | -2.85(-1.77%) |
Sep 21, 2020 | 180.30 | 180.30 | 159.75 | 161.40 | 33,328 | -23.40(-12.66%) |
Sep 18, 2020 | 193.80 | 193.80 | 177.00 | 184.80 | 109,540 | -7.20(-3.75%) |
Sep 17, 2020 | 191.85 | 197.25 | 189.00 | 192.00 | 30,136 | -4.05(-2.07%) |
Sep 16, 2020 | 216.71 | 216.71 | 192.75 | 196.05 | 73,792 | -1.20(-0.61%) |
Sep 15, 2020 | 203.40 | 206.29 | 189.45 | 197.25 | 27,524 | -4.20(-2.08%) |
Sep 14, 2020 | 182.70 | 208.50 | 182.70 | 201.45 | 34,212 | +21.45(+11.92%) |
Sep 11, 2020 | 176.85 | 183.30 | 176.10 | 180.00 | 16,660 | +4.65(+2.65%) |
Sep 10, 2020 | 173.40 | 181.20 | 165.90 | 175.35 | 13,213 | +1.80(+1.04%) |
Sep 09, 2020 | 167.40 | 177.90 | 165.00 | 173.55 | 20,211 | +7.35(+4.42%) |
Sep 08, 2020 | 151.20 | 169.65 | 151.05 | 166.20 | 24,870 | +15.15(+10.03%) |
Sep 04, 2020 | 154.65 | 154.80 | 144.45 | 151.05 | 41,860 | -2.85(-1.85%) |
Sep 03, 2020 | 163.65 | 163.65 | 151.95 | 153.90 | 22,228 | -10.05(-6.13%) |
Sep 02, 2020 | 166.05 | 167.85 | 160.35 | 163.95 | 31,025 | -3.15(-1.89%) |