Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 575.71 | 595.28 | 563.48 | 587.49 | 18,972 | +20.15(+3.55%) |
Nov 27, 2020 | 593.80 | 597.47 | 563.48 | 567.34 | 19,414 | -26.94(-4.53%) |
Nov 25, 2020 | 610.84 | 610.84 | 594.28 | 594.28 | 17,856 | -14.00(-2.30%) |
Nov 24, 2020 | 585.15 | 629.90 | 583.47 | 608.27 | 40,141 | +26.40(+4.54%) |
Nov 23, 2020 | 562.55 | 581.87 | 562.55 | 581.87 | 33,256 | +25.84(+4.65%) |
Nov 20, 2020 | 555.68 | 560.28 | 553.85 | 556.03 | 10,589 | +2.19(+0.39%) |
Nov 19, 2020 | 553.75 | 560.59 | 547.11 | 553.84 | 17,034 | -4.25(-0.76%) |
Nov 18, 2020 | 565.40 | 565.40 | 553.35 | 558.09 | 18,175 | -5.27(-0.94%) |
Nov 17, 2020 | 556.74 | 563.36 | 544.03 | 563.36 | 12,104 | +4.70(+0.84%) |
Nov 16, 2020 | 537.20 | 558.66 | 537.20 | 558.66 | 18,964 | +29.03(+5.48%) |
Nov 13, 2020 | 520.14 | 529.63 | 520.14 | 529.63 | 8,409 | +12.17(+2.35%) |
Nov 12, 2020 | 519.57 | 527.84 | 510.51 | 517.46 | 13,727 | -2.92(-0.56%) |
Nov 11, 2020 | 539.76 | 543.74 | 520.38 | 520.38 | 24,540 | -15.19(-2.84%) |
Nov 10, 2020 | 554.22 | 558.67 | 531.22 | 535.57 | 24,765 | -18.26(-3.30%) |
Nov 09, 2020 | 532.18 | 573.12 | 511.88 | 553.83 | 91,300 | +74.55(+15.56%) |
Nov 06, 2020 | 486.43 | 489.31 | 479.27 | 479.28 | 12,977 | -8.91(-1.83%) |
Nov 05, 2020 | 459.19 | 492.01 | 452.76 | 488.19 | 34,088 | +31.13(+6.81%) |
Nov 04, 2020 | 461.92 | 463.51 | 454.85 | 457.06 | 10,023 | -9.13(-1.96%) |
Nov 03, 2020 | 457.67 | 479.69 | 453.68 | 466.19 | 39,574 | +17.87(+3.99%) |
Nov 02, 2020 | 440.38 | 462.35 | 440.38 | 448.32 | 23,646 | +14.48(+3.34%) |
Oct 30, 2020 | 442.02 | 447.90 | 433.84 | 433.84 | 15,053 | -13.69(-3.06%) |
Oct 29, 2020 | 431.42 | 449.55 | 422.90 | 447.53 | 16,916 | +14.57(+3.37%) |
Oct 28, 2020 | 441.16 | 441.16 | 423.82 | 432.96 | 33,881 | -13.21(-2.96%) |
Oct 27, 2020 | 457.72 | 457.82 | 446.16 | 446.16 | 11,852 | -9.42(-2.07%) |
Oct 26, 2020 | 459.25 | 459.25 | 445.97 | 455.58 | 17,324 | -4.82(-1.05%) |
Oct 23, 2020 | 460.90 | 468.62 | 457.31 | 460.40 | 8,928 | -1.15(-0.25%) |
Oct 22, 2020 | 446.98 | 463.32 | 440.84 | 461.55 | 13,092 | +15.53(+3.48%) |
Oct 21, 2020 | 454.64 | 456.64 | 445.01 | 446.02 | 12,081 | -6.68(-1.47%) |
Oct 20, 2020 | 454.64 | 462.35 | 447.90 | 452.69 | 15,607 | -1.95(-0.43%) |
Oct 19, 2020 | 455.59 | 462.92 | 451.84 | 454.64 | 15,859 | +2.49(+0.55%) |
Oct 16, 2020 | 467.16 | 467.16 | 452.15 | 452.15 | 14,742 | -11.56(-2.49%) |
Oct 15, 2020 | 444.29 | 467.34 | 441.32 | 463.71 | 16,180 | +15.81(+3.53%) |
Oct 14, 2020 | 449.07 | 463.55 | 445.61 | 447.91 | 14,892 | +5.16(+1.17%) |
Oct 13, 2020 | 452.61 | 454.84 | 440.91 | 442.74 | 8,913 | -11.89(-2.61%) |
Oct 12, 2020 | 450.79 | 457.81 | 445.01 | 454.63 | 14,773 | +5.19(+1.15%) |
Oct 09, 2020 | 466.90 | 467.16 | 445.82 | 449.44 | 21,178 | -17.46(-3.74%) |
Oct 08, 2020 | 460.95 | 466.90 | 452.95 | 466.90 | 15,514 | +11.32(+2.48%) |
Oct 07, 2020 | 442.08 | 460.05 | 441.84 | 455.58 | 16,187 | +12.29(+2.77%) |
Oct 06, 2020 | 444.99 | 457.56 | 440.38 | 443.29 | 14,222 | +4.92(+1.12%) |
Oct 05, 2020 | 434.41 | 442.73 | 433.90 | 438.37 | 12,294 | +6.75(+1.56%) |
Oct 02, 2020 | 423.82 | 437.02 | 420.94 | 431.62 | 19,102 | -2.02(-0.47%) |
Oct 01, 2020 | 434.01 | 443.08 | 424.03 | 433.64 | 31,801 | -1.31(-0.30%) |
Sep 30, 2020 | 435.43 | 445.95 | 434.95 | 434.95 | 21,855 | -0.48(-0.11%) |
Sep 29, 2020 | 438.23 | 438.23 | 423.81 | 435.43 | 19,799 | -9.07(-2.04%) |
Sep 28, 2020 | 442.33 | 446.93 | 437.88 | 444.51 | 14,318 | +10.09(+2.32%) |
Sep 25, 2020 | 438.21 | 444.68 | 430.04 | 434.41 | 17,649 | -5.80(-1.32%) |
Sep 24, 2020 | 425.74 | 445.51 | 425.11 | 440.21 | 11,544 | +14.76(+3.47%) |
Sep 23, 2020 | 444.04 | 449.51 | 422.99 | 425.45 | 18,670 | -18.59(-4.19%) |
Sep 22, 2020 | 443.62 | 446.93 | 437.10 | 444.04 | 30,792 | +1.39(+0.31%) |
Sep 21, 2020 | 428.89 | 443.07 | 411.96 | 442.66 | 40,737 | +1.51(+0.34%) |
Sep 18, 2020 | 443.68 | 443.68 | 431.96 | 441.14 | 24,397 | -1.38(-0.31%) |
Sep 17, 2020 | 436.43 | 443.31 | 435.59 | 442.52 | 15,174 | +0.83(+0.19%) |
Sep 16, 2020 | 447.23 | 452.93 | 434.62 | 441.69 | 41,781 | -4.86(-1.09%) |
Sep 15, 2020 | 462.02 | 464.45 | 446.55 | 446.55 | 24,500 | -16.75(-3.62%) |
Sep 14, 2020 | 462.33 | 468.13 | 453.37 | 463.30 | 20,481 | +2.75(+0.60%) |
Sep 11, 2020 | 467.20 | 472.27 | 452.16 | 460.54 | 21,490 | -2.76(-0.60%) |
Sep 10, 2020 | 486.43 | 486.43 | 462.35 | 463.31 | 38,910 | -26.71(-5.45%) |
Sep 09, 2020 | 483.54 | 490.02 | 479.14 | 490.02 | 15,443 | +14.16(+2.98%) |
Sep 08, 2020 | 482.57 | 485.51 | 471.30 | 475.86 | 30,878 | -16.05(-3.26%) |
Sep 04, 2020 | 503.28 | 507.63 | 486.21 | 491.91 | 39,243 | -16.02(-3.15%) |
Sep 03, 2020 | 520.62 | 520.62 | 500.27 | 507.92 | 18,722 | -10.10(-1.95%) |
Sep 02, 2020 | 521.09 | 524.31 | 511.46 | 518.02 | 13,531 | +1.04(+0.20%) |