Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 142.36 | 155.49 | 142.36 | 155.01 | 33,672 | +14.95(+10.68%) |
Nov 27, 2020 | 138.28 | 141.83 | 136.41 | 140.06 | 9,659 | +3.12(+2.27%) |
Nov 25, 2020 | 133.15 | 138.33 | 133.15 | 136.94 | 25,494 | +5.61(+4.27%) |
Nov 24, 2020 | 136.99 | 138.36 | 130.47 | 131.33 | 41,886 | -14.43(-9.90%) |
Nov 23, 2020 | 163.97 | 163.97 | 145.47 | 145.76 | 57,747 | -23.39(-13.83%) |
Nov 20, 2020 | 169.15 | 171.00 | 166.90 | 169.15 | 9,075 | +1.58(+0.94%) |
Nov 19, 2020 | 174.33 | 178.93 | 166.90 | 167.57 | 16,069 | -5.61(-3.24%) |
Nov 18, 2020 | 161.72 | 173.18 | 160.57 | 173.18 | 27,172 | +8.91(+5.43%) |
Nov 17, 2020 | 174.14 | 176.00 | 164.12 | 164.26 | 24,835 | -3.98(-2.37%) |
Nov 16, 2020 | 175.62 | 181.18 | 167.23 | 168.24 | 57,821 | -23.68(-12.34%) |
Nov 13, 2020 | 204.91 | 204.91 | 190.29 | 191.92 | 38,304 | -15.48(-7.46%) |
Nov 12, 2020 | 200.83 | 210.80 | 195.80 | 207.40 | 30,067 | +13.33(+6.87%) |
Nov 11, 2020 | 187.03 | 197.29 | 186.30 | 194.08 | 26,243 | +2.20(+1.15%) |
Nov 10, 2020 | 199.25 | 204.28 | 191.87 | 191.87 | 28,269 | -11.84(-5.81%) |
Nov 09, 2020 | 222.79 | 222.79 | 191.49 | 203.71 | 52,255 | -75.64(-27.08%) |
Nov 06, 2020 | 269.62 | 281.08 | 262.40 | 279.35 | 15,751 | +10.69(+3.98%) |
Nov 05, 2020 | 268.37 | 269.71 | 258.83 | 268.66 | 11,159 | -1.15(-0.43%) |
Nov 04, 2020 | 270.19 | 282.72 | 256.88 | 269.81 | 18,582 | +0.46(+0.17%) |
Nov 03, 2020 | 256.63 | 273.79 | 256.19 | 269.35 | 19,191 | +2.95(+1.11%) |
Nov 02, 2020 | 279.63 | 287.45 | 259.26 | 266.40 | 26,005 | -19.94(-6.96%) |
Oct 30, 2020 | 292.81 | 299.14 | 285.41 | 286.34 | 22,406 | -1.92(-0.67%) |
Oct 29, 2020 | 313.33 | 321.48 | 286.25 | 288.26 | 24,448 | -18.36(-5.99%) |
Oct 28, 2020 | 298.71 | 308.11 | 292.96 | 306.62 | 46,089 | +23.20(+8.19%) |
Oct 27, 2020 | 277.52 | 284.52 | 277.38 | 283.42 | 14,623 | +7.14(+2.59%) |
Oct 26, 2020 | 268.37 | 280.93 | 267.27 | 276.28 | 16,740 | +17.73(+6.86%) |
Oct 23, 2020 | 252.43 | 263.45 | 250.93 | 258.54 | 13,644 | +2.40(+0.94%) |
Oct 22, 2020 | 276.61 | 280.50 | 255.33 | 256.15 | 13,584 | -22.62(-8.12%) |
Oct 21, 2020 | 271.73 | 278.77 | 269.14 | 278.77 | 11,326 | +10.59(+3.95%) |
Oct 20, 2020 | 270.00 | 275.22 | 264.10 | 268.18 | 14,685 | -7.05(-2.56%) |
Oct 19, 2020 | 261.75 | 275.51 | 260.27 | 275.22 | 8,368 | +10.98(+4.15%) |
Oct 16, 2020 | 255.67 | 264.68 | 254.47 | 264.25 | 14,854 | +10.74(+4.24%) |
Oct 15, 2020 | 269.42 | 272.92 | 253.08 | 253.51 | 19,756 | -6.38(-2.45%) |
Oct 14, 2020 | 260.84 | 260.84 | 247.71 | 259.89 | 9,560 | -1.44(-0.55%) |
Oct 13, 2020 | 254.04 | 262.81 | 251.64 | 261.32 | 12,450 | +7.43(+2.93%) |
Oct 12, 2020 | 256.00 | 262.14 | 252.34 | 253.89 | 9,655 | -1.92(-0.75%) |
Oct 09, 2020 | 243.54 | 256.29 | 242.68 | 255.81 | 18,609 | +7.55(+3.04%) |
Oct 08, 2020 | 262.28 | 264.69 | 247.95 | 248.26 | 24,356 | -19.87(-7.41%) |
Oct 07, 2020 | 274.41 | 279.15 | 266.93 | 268.13 | 9,763 | -8.34(-3.02%) |
Oct 06, 2020 | 261.23 | 277.05 | 257.80 | 276.47 | 18,346 | +7.77(+2.89%) |
Oct 05, 2020 | 280.11 | 281.93 | 268.51 | 268.70 | 10,713 | -17.50(-6.11%) |
Oct 02, 2020 | 308.20 | 308.20 | 281.52 | 286.20 | 33,213 | -5.99(-2.05%) |
Oct 01, 2020 | 280.02 | 295.07 | 279.49 | 292.19 | 41,579 | +16.87(+6.13%) |
Sep 30, 2020 | 273.31 | 278.10 | 264.87 | 275.32 | 31,656 | +1.63(+0.60%) |
Sep 29, 2020 | 260.99 | 278.92 | 260.99 | 273.69 | 16,446 | +13.08(+5.02%) |
Sep 28, 2020 | 265.06 | 265.06 | 254.04 | 260.61 | 21,430 | -12.22(-4.48%) |
Sep 25, 2020 | 276.90 | 280.83 | 269.38 | 272.83 | 22,219 | +0.38(+0.14%) |
Sep 24, 2020 | 275.03 | 284.71 | 263.67 | 272.44 | 54,835 | -1.34(-0.49%) |
Sep 23, 2020 | 249.82 | 273.79 | 248.00 | 273.79 | 22,326 | +22.91(+9.13%) |
Sep 22, 2020 | 244.50 | 251.72 | 238.77 | 250.88 | 15,605 | +4.99(+2.03%) |
Sep 21, 2020 | 242.06 | 253.70 | 242.03 | 245.89 | 24,540 | +14.76(+6.39%) |
Sep 18, 2020 | 229.80 | 236.06 | 226.99 | 231.13 | 19,235 | +4.60(+2.03%) |
Sep 17, 2020 | 235.73 | 238.48 | 226.14 | 226.53 | 22,418 | +0.34(+0.15%) |
Sep 16, 2020 | 241.34 | 245.84 | 220.10 | 226.19 | 43,932 | -20.56(-8.33%) |
Sep 15, 2020 | 237.79 | 248.14 | 235.88 | 246.75 | 35,436 | +3.88(+1.60%) |
Sep 14, 2020 | 246.13 | 248.62 | 238.89 | 242.87 | 16,001 | -3.59(-1.46%) |
Sep 11, 2020 | 246.71 | 251.07 | 244.02 | 246.47 | 34,048 | -1.05(-0.43%) |
Sep 10, 2020 | 230.84 | 247.85 | 229.40 | 247.52 | 37,521 | +16.78(+7.27%) |
Sep 09, 2020 | 228.73 | 232.13 | 226.33 | 230.74 | 16,499 | -2.78(-1.19%) |
Sep 08, 2020 | 226.33 | 238.03 | 225.28 | 233.52 | 19,930 | +16.37(+7.54%) |
Sep 04, 2020 | 212.87 | 222.40 | 209.55 | 217.15 | 20,424 | +1.17(+0.54%) |
Sep 03, 2020 | 214.69 | 218.09 | 205.18 | 215.98 | 23,884 | +3.98(+1.88%) |
Sep 02, 2020 | 212.62 | 214.19 | 207.88 | 212.00 | 10,982 | +1.61(+0.76%) |