Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 575.73 | 595.30 | 563.51 | 587.51 | 18,972 | +20.15(+3.55%) |
Nov 27, 2020 | 593.83 | 597.50 | 563.51 | 567.36 | 19,413 | -26.94(-4.53%) |
Nov 25, 2020 | 610.86 | 610.86 | 594.30 | 594.30 | 17,856 | -14.00(-2.30%) |
Nov 24, 2020 | 585.18 | 629.93 | 583.49 | 608.30 | 40,139 | +26.40(+4.54%) |
Nov 23, 2020 | 562.57 | 581.89 | 562.57 | 581.89 | 33,254 | +25.84(+4.65%) |
Nov 20, 2020 | 555.70 | 560.31 | 553.87 | 556.05 | 10,589 | +2.19(+0.39%) |
Nov 19, 2020 | 553.77 | 560.62 | 547.13 | 553.86 | 17,033 | -4.25(-0.76%) |
Nov 18, 2020 | 565.42 | 565.42 | 553.37 | 558.11 | 18,174 | -5.27(-0.94%) |
Nov 17, 2020 | 556.76 | 563.38 | 544.05 | 563.38 | 12,103 | +4.70(+0.84%) |
Nov 16, 2020 | 537.22 | 558.68 | 537.22 | 558.68 | 18,963 | +29.03(+5.48%) |
Nov 13, 2020 | 520.16 | 529.65 | 520.16 | 529.65 | 8,408 | +12.17(+2.35%) |
Nov 12, 2020 | 519.59 | 527.87 | 510.53 | 517.48 | 13,727 | -2.92(-0.56%) |
Nov 11, 2020 | 539.78 | 543.76 | 520.40 | 520.40 | 24,539 | -15.19(-2.84%) |
Nov 10, 2020 | 554.24 | 558.69 | 531.24 | 535.59 | 24,764 | -18.26(-3.30%) |
Nov 09, 2020 | 532.20 | 573.14 | 511.90 | 553.85 | 91,296 | +74.56(+15.56%) |
Nov 06, 2020 | 486.44 | 489.33 | 479.29 | 479.30 | 12,976 | -8.91(-1.83%) |
Nov 05, 2020 | 459.21 | 492.03 | 452.78 | 488.21 | 34,087 | +31.13(+6.81%) |
Nov 04, 2020 | 461.94 | 463.53 | 454.87 | 457.07 | 10,023 | -9.13(-1.96%) |
Nov 03, 2020 | 457.69 | 479.71 | 453.69 | 466.21 | 39,573 | +17.87(+3.99%) |
Nov 02, 2020 | 440.40 | 462.36 | 440.40 | 448.34 | 23,645 | +14.48(+3.34%) |
Oct 30, 2020 | 442.04 | 447.92 | 433.86 | 433.86 | 15,053 | -13.69(-3.06%) |
Oct 29, 2020 | 431.43 | 449.57 | 422.92 | 447.55 | 16,915 | +14.57(+3.37%) |
Oct 28, 2020 | 441.18 | 441.18 | 423.83 | 432.98 | 33,879 | -13.21(-2.96%) |
Oct 27, 2020 | 457.74 | 457.84 | 446.18 | 446.18 | 11,852 | -9.42(-2.07%) |
Oct 26, 2020 | 459.27 | 459.27 | 445.99 | 455.60 | 17,323 | -4.82(-1.05%) |
Oct 23, 2020 | 460.92 | 468.64 | 457.33 | 460.42 | 8,928 | -1.15(-0.25%) |
Oct 22, 2020 | 447.00 | 463.34 | 440.85 | 461.56 | 13,092 | +15.53(+3.48%) |
Oct 21, 2020 | 454.66 | 456.66 | 445.02 | 446.04 | 12,080 | -6.68(-1.47%) |
Oct 20, 2020 | 454.66 | 462.36 | 447.92 | 452.71 | 15,606 | -1.94(-0.43%) |
Oct 19, 2020 | 455.61 | 462.94 | 451.85 | 454.66 | 15,858 | +2.48(+0.55%) |
Oct 16, 2020 | 467.18 | 467.18 | 452.17 | 452.17 | 14,741 | -11.56(-2.49%) |
Oct 15, 2020 | 444.31 | 467.36 | 441.34 | 463.73 | 16,179 | +15.81(+3.53%) |
Oct 14, 2020 | 449.09 | 463.57 | 445.63 | 447.92 | 14,892 | +5.16(+1.17%) |
Oct 13, 2020 | 452.62 | 454.86 | 440.93 | 442.76 | 8,913 | -11.89(-2.61%) |
Oct 12, 2020 | 450.80 | 457.83 | 445.02 | 454.65 | 14,772 | +5.19(+1.16%) |
Oct 09, 2020 | 466.92 | 467.18 | 445.83 | 449.46 | 21,178 | -17.46(-3.74%) |
Oct 08, 2020 | 460.97 | 466.92 | 452.97 | 466.92 | 15,514 | +11.32(+2.48%) |
Oct 07, 2020 | 442.10 | 460.07 | 441.85 | 455.60 | 16,186 | +12.29(+2.77%) |
Oct 06, 2020 | 445.01 | 457.58 | 440.40 | 443.31 | 14,221 | +4.92(+1.12%) |
Oct 05, 2020 | 434.43 | 442.75 | 433.92 | 438.39 | 12,293 | +6.75(+1.56%) |
Oct 02, 2020 | 423.83 | 437.04 | 420.95 | 431.64 | 19,101 | -2.02(-0.47%) |
Oct 01, 2020 | 434.02 | 443.10 | 424.05 | 433.66 | 31,800 | -1.31(-0.30%) |
Sep 30, 2020 | 435.45 | 445.97 | 434.97 | 434.97 | 21,855 | -0.48(-0.11%) |
Sep 29, 2020 | 438.24 | 438.24 | 423.82 | 435.45 | 19,798 | -9.07(-2.04%) |
Sep 28, 2020 | 442.35 | 446.95 | 437.90 | 444.52 | 14,318 | +10.10(+2.32%) |
Sep 25, 2020 | 438.22 | 444.70 | 430.06 | 434.43 | 17,648 | -5.80(-1.32%) |
Sep 24, 2020 | 425.76 | 445.53 | 425.12 | 440.23 | 11,544 | +14.76(+3.47%) |
Sep 23, 2020 | 444.06 | 449.53 | 423.00 | 425.47 | 18,669 | -18.59(-4.19%) |
Sep 22, 2020 | 443.64 | 446.95 | 437.12 | 444.06 | 30,791 | +1.39(+0.31%) |
Sep 21, 2020 | 428.91 | 443.09 | 411.98 | 442.68 | 40,735 | +1.51(+0.34%) |
Sep 18, 2020 | 443.70 | 443.70 | 431.98 | 441.16 | 24,396 | -1.38(-0.31%) |
Sep 17, 2020 | 436.45 | 443.33 | 435.60 | 442.54 | 15,173 | +0.83(+0.19%) |
Sep 16, 2020 | 447.25 | 452.94 | 434.64 | 441.71 | 41,780 | -4.85(-1.09%) |
Sep 15, 2020 | 462.04 | 464.47 | 446.57 | 446.57 | 24,499 | -16.75(-3.62%) |
Sep 14, 2020 | 462.34 | 468.15 | 453.39 | 463.32 | 20,480 | +2.75(+0.60%) |
Sep 11, 2020 | 467.22 | 472.29 | 452.18 | 460.56 | 21,489 | -2.76(-0.60%) |
Sep 10, 2020 | 486.44 | 486.44 | 462.36 | 463.33 | 38,908 | -26.71(-5.45%) |
Sep 09, 2020 | 483.56 | 490.04 | 479.16 | 490.04 | 15,442 | +14.16(+2.98%) |
Sep 08, 2020 | 482.59 | 485.53 | 471.32 | 475.88 | 30,877 | -16.05(-3.26%) |
Sep 04, 2020 | 503.30 | 507.65 | 486.23 | 491.93 | 39,241 | -16.02(-3.15%) |
Sep 03, 2020 | 520.64 | 520.64 | 500.29 | 507.94 | 18,721 | -10.09(-1.95%) |
Sep 02, 2020 | 521.11 | 524.33 | 511.48 | 518.04 | 13,531 | +1.04(+0.20%) |