Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 906.95 | 931.53 | 873.00 | 930.84 | 147,585 | +29.20(+3.24%) |
Nov 27, 2020 | 905.61 | 909.16 | 895.94 | 901.64 | 76,200 | -1.74(-0.19%) |
Nov 25, 2020 | 902.50 | 921.63 | 894.82 | 903.38 | 73,400 | +9.11(+1.02%) |
Nov 24, 2020 | 930.00 | 931.63 | 886.92 | 894.27 | 220,732 | -36.18(-3.89%) |
Nov 23, 2020 | 950.00 | 950.00 | 927.17 | 930.45 | 211,112 | -7.85(-0.84%) |
Nov 20, 2020 | 936.98 | 957.04 | 930.93 | 938.30 | 72,300 | +7.93(+0.85%) |
Nov 19, 2020 | 919.10 | 938.59 | 916.44 | 930.37 | 83,810 | +11.53(+1.25%) |
Nov 18, 2020 | 961.10 | 964.45 | 911.81 | 918.84 | 93,944 | -44.61(-4.63%) |
Nov 17, 2020 | 943.28 | 974.70 | 931.06 | 963.45 | 131,232 | +17.23(+1.82%) |
Nov 16, 2020 | 937.53 | 949.39 | 896.93 | 946.22 | 168,939 | +8.69(+0.93%) |
Nov 13, 2020 | 964.99 | 964.99 | 924.36 | 937.53 | 78,100 | -17.48(-1.83%) |
Nov 12, 2020 | 957.95 | 982.26 | 939.53 | 955.01 | 108,338 | -3.39(-0.35%) |
Nov 11, 2020 | 925.00 | 961.13 | 918.08 | 958.40 | 182,614 | +40.76(+4.44%) |
Nov 10, 2020 | 929.67 | 941.00 | 872.33 | 917.64 | 300,631 | -31.96(-3.37%) |
Nov 09, 2020 | 1070 | 1073 | 946.46 | 949.60 | 201,805 | -112.40(-10.58%) |
Nov 06, 2020 | 1033 | 1071 | 1024 | 1062 | 115,100 | +36.76(+3.59%) |
Nov 05, 2020 | 1049 | 1049 | 1014 | 1025 | 115,921 | +0.56(+0.05%) |
Nov 04, 2020 | 1026 | 1048 | 1010 | 1025 | 137,020 | +20.88(+2.08%) |
Nov 03, 2020 | 1038 | 1046 | 982.67 | 1004 | 111,122 | -34.94(-3.36%) |
Nov 02, 2020 | 1044 | 1064 | 1035 | 1039 | 102,748 | -0.44(-0.04%) |
Oct 30, 2020 | 1048 | 1049 | 1025 | 1039 | 80,200 | -17.97(-1.70%) |
Oct 29, 2020 | 1068 | 1071 | 1050 | 1057 | 123,785 | -3.21(-0.30%) |
Oct 28, 2020 | 1054 | 1066 | 1030 | 1060 | 126,594 | -16.21(-1.51%) |
Oct 27, 2020 | 1050 | 1081 | 1034 | 1077 | 117,204 | +29.00(+2.77%) |
Oct 26, 2020 | 1081 | 1084 | 1025 | 1048 | 290,797 | -43.53(-3.99%) |
Oct 23, 2020 | 1009 | 1093 | 1000 | 1091 | 453,100 | +173.02(+18.85%) |
Oct 22, 2020 | 915.97 | 931.85 | 900.00 | 918.08 | 140,551 | +7.01(+0.77%) |
Oct 21, 2020 | 920.09 | 934.09 | 908.00 | 911.07 | 113,378 | -2.93(-0.32%) |
Oct 20, 2020 | 931.00 | 937.42 | 913.88 | 914.00 | 72,287 | -17.26(-1.85%) |
Oct 19, 2020 | 948.75 | 952.50 | 924.02 | 931.26 | 70,623 | -15.58(-1.65%) |
Oct 16, 2020 | 955.00 | 955.72 | 926.73 | 946.84 | 69,100 | -0.37(-0.04%) |
Oct 15, 2020 | 961.15 | 961.15 | 938.35 | 947.21 | 57,879 | -17.60(-1.82%) |
Oct 14, 2020 | 974.32 | 986.77 | 954.96 | 964.81 | 99,775 | -8.50(-0.87%) |
Oct 13, 2020 | 950.00 | 974.55 | 949.38 | 973.31 | 92,057 | +26.12(+2.76%) |
Oct 12, 2020 | 918.00 | 950.00 | 918.00 | 947.19 | 76,698 | +29.00(+3.16%) |
Oct 09, 2020 | 926.01 | 929.65 | 913.45 | 918.19 | 67,100 | -1.82(-0.20%) |
Oct 08, 2020 | 922.60 | 923.32 | 909.63 | 920.01 | 71,618 | +6.01(+0.66%) |
Oct 07, 2020 | 895.20 | 926.03 | 895.20 | 914.00 | 108,631 | +18.40(+2.05%) |
Oct 06, 2020 | 884.92 | 905.29 | 884.00 | 895.60 | 85,036 | +12.93(+1.46%) |
Oct 05, 2020 | 880.74 | 902.61 | 875.28 | 882.67 | 94,537 | +2.57(+0.29%) |
Oct 02, 2020 | 865.85 | 882.30 | 865.85 | 880.10 | 93,500 | +6.68(+0.76%) |
Oct 01, 2020 | 883.00 | 884.91 | 868.23 | 873.42 | 93,554 | -9.94(-1.13%) |
Sep 30, 2020 | 885.34 | 887.92 | 877.53 | 883.36 | 110,411 | +2.94(+0.33%) |
Sep 29, 2020 | 895.71 | 903.43 | 876.41 | 880.42 | 85,023 | -19.49(-2.17%) |
Sep 28, 2020 | 880.39 | 910.25 | 880.39 | 899.91 | 141,768 | +24.14(+2.76%) |
Sep 25, 2020 | 868.11 | 886.23 | 856.30 | 875.77 | 73,200 | +7.09(+0.82%) |
Sep 24, 2020 | 891.70 | 891.70 | 859.64 | 868.68 | 127,264 | -26.95(-3.01%) |
Sep 23, 2020 | 918.51 | 935.52 | 891.73 | 895.63 | 159,546 | -17.23(-1.89%) |
Sep 22, 2020 | 886.00 | 913.95 | 875.68 | 912.86 | 158,893 | +33.59(+3.82%) |
Sep 21, 2020 | 875.00 | 885.00 | 856.06 | 879.27 | 101,304 | +1.91(+0.22%) |
Sep 18, 2020 | 884.72 | 888.51 | 838.05 | 877.36 | 295,200 | -2.10(-0.24%) |
Sep 17, 2020 | 849.93 | 884.66 | 846.88 | 879.46 | 95,567 | +21.65(+2.52%) |
Sep 16, 2020 | 874.96 | 884.91 | 856.34 | 857.81 | 62,319 | -16.57(-1.90%) |
Sep 15, 2020 | 870.08 | 877.91 | 851.48 | 874.38 | 102,263 | +8.63(+1.00%) |
Sep 14, 2020 | 851.29 | 877.80 | 850.00 | 865.75 | 134,191 | +14.24(+1.67%) |
Sep 11, 2020 | 834.74 | 852.91 | 820.72 | 851.51 | 207,500 | +20.33(+2.45%) |
Sep 10, 2020 | 810.00 | 849.50 | 801.00 | 831.18 | 251,151 | +30.06(+3.75%) |
Sep 09, 2020 | 802.43 | 806.40 | 794.74 | 801.12 | 92,853 | +10.03(+1.27%) |
Sep 08, 2020 | 799.23 | 803.67 | 779.76 | 791.09 | 144,569 | -19.30(-2.38%) |
Sep 04, 2020 | 813.27 | 815.12 | 756.86 | 810.39 | 155,600 | -2.88(-0.35%) |
Sep 03, 2020 | 855.11 | 855.11 | 800.00 | 813.27 | 161,091 | -41.84(-4.89%) |
Sep 02, 2020 | 887.49 | 888.00 | 851.86 | 855.11 | 139,335 | -25.38(-2.88%) |