Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 276.30 | 282.60 | 269.70 | 281.70 | 2,496 | +5.70(+2.07%) |
Jan 28, 2021 | 293.10 | 299.70 | 273.30 | 276.00 | 2,307 | -22.50(-7.54%) |
Jan 27, 2021 | 285.90 | 300.00 | 285.90 | 298.50 | 1,387 | +1.50(+0.51%) |
Jan 26, 2021 | 306.00 | 313.50 | 283.50 | 297.00 | 6,363 | -11.40(-3.70%) |
Jan 25, 2021 | 304.50 | 311.10 | 295.50 | 308.40 | 2,278 | +9.30(+3.11%) |
Jan 22, 2021 | 309.30 | 318.00 | 296.10 | 299.10 | 2,120 | -13.20(-4.23%) |
Jan 21, 2021 | 319.80 | 324.00 | 300.00 | 312.30 | 3,540 | -2.10(-0.67%) |
Jan 20, 2021 | 312.00 | 324.00 | 309.00 | 314.40 | 3,088 | +3.90(+1.26%) |
Jan 19, 2021 | 313.80 | 317.40 | 295.51 | 310.50 | 2,300 | -1.50(-0.48%) |
Jan 15, 2021 | 324.00 | 324.00 | 312.00 | 312.00 | 1,866 | -12.00(-3.70%) |
Jan 14, 2021 | 320.70 | 324.00 | 315.33 | 324.00 | 1,241 | +5.10(+1.60%) |
Jan 13, 2021 | 318.00 | 326.70 | 309.00 | 318.90 | 1,153 | +2.10(+0.66%) |
Jan 12, 2021 | 313.50 | 316.80 | 306.00 | 316.80 | 985 | -0.60(-0.19%) |
Jan 11, 2021 | 312.00 | 318.00 | 307.65 | 317.40 | 965 | +5.40(+1.73%) |
Jan 08, 2021 | 315.00 | 319.50 | 303.00 | 312.00 | 646 | -2.10(-0.67%) |
Jan 07, 2021 | 306.90 | 318.90 | 302.10 | 314.10 | 1,357 | +5.10(+1.65%) |
Jan 06, 2021 | 312.00 | 315.00 | 307.05 | 309.00 | 1,439 | -3.00(-0.96%) |
Jan 05, 2021 | 306.30 | 315.00 | 306.30 | 312.00 | 1,681 | +4.20(+1.36%) |
Jan 04, 2021 | 307.50 | 320.40 | 300.00 | 307.80 | 1,054 | +10.80(+3.64%) |
Dec 31, 2020 | 297.00 | 297.00 | 297.00 | 2,586 | -0.30(-0.10%) | |
Dec 30, 2020 | 293.10 | 297.90 | 286.20 | 297.30 | 2,586 | +0.90(+0.30%) |
Dec 29, 2020 | 285.00 | 309.75 | 285.00 | 296.40 | 6,566 | +9.90(+3.46%) |
Dec 28, 2020 | 301.80 | 310.50 | 285.60 | 286.50 | 3,065 | -15.30(-5.07%) |
Dec 24, 2020 | 307.20 | 315.00 | 301.50 | 301.80 | 1,780 | -8.70(-2.80%) |
Dec 23, 2020 | 323.70 | 327.00 | 303.00 | 310.50 | 3,224 | -10.20(-3.18%) |
Dec 22, 2020 | 318.30 | 367.50 | 306.30 | 320.70 | 8,197 | +0.00(+0.00%) |
Dec 21, 2020 | 327.90 | 333.57 | 315.00 | 320.70 | 1,358 | -3.00(-0.93%) |
Dec 18, 2020 | 344.70 | 345.00 | 315.90 | 323.70 | 1,736 | -9.30(-2.79%) |
Dec 17, 2020 | 330.00 | 356.10 | 319.50 | 333.00 | 2,655 | +11.40(+3.54%) |
Dec 16, 2020 | 353.40 | 353.40 | 308.40 | 321.60 | 2,841 | -17.40(-5.13%) |
Dec 15, 2020 | 353.70 | 353.70 | 330.90 | 339.00 | 1,499 | -5.10(-1.48%) |
Dec 14, 2020 | 330.00 | 344.10 | 315.60 | 344.10 | 3,348 | +21.30(+6.60%) |
Dec 11, 2020 | 329.70 | 334.50 | 315.00 | 322.80 | 540 | -4.20(-1.28%) |
Dec 10, 2020 | 291.30 | 341.70 | 291.30 | 327.00 | 1,893 | +26.10(+8.67%) |
Dec 09, 2020 | 301.20 | 304.65 | 290.40 | 300.90 | 1,821 | +0.30(+0.10%) |
Dec 08, 2020 | 302.70 | 316.31 | 294.90 | 300.60 | 2,063 | -2.10(-0.69%) |
Dec 07, 2020 | 291.00 | 304.50 | 282.72 | 302.70 | 3,018 | +6.30(+2.13%) |
Dec 04, 2020 | 312.90 | 315.06 | 287.98 | 296.40 | 2,410 | -18.60(-5.90%) |
Dec 03, 2020 | 336.00 | 346.50 | 306.36 | 315.00 | 1,356 | -17.70(-5.32%) |
Dec 02, 2020 | 358.20 | 358.20 | 332.40 | 332.70 | 937 | -23.70(-6.65%) |
Dec 01, 2020 | 360.00 | 360.00 | 348.60 | 356.40 | 1,135 | -0.30(-0.08%) |
Nov 30, 2020 | 341.10 | 358.80 | 333.92 | 356.70 | 1,335 | +18.90(+5.60%) |
Nov 27, 2020 | 333.00 | 345.30 | 330.00 | 337.80 | 943 | +4.80(+1.44%) |
Nov 25, 2020 | 325.20 | 334.53 | 307.50 | 333.00 | 1,556 | +14.10(+4.42%) |
Nov 24, 2020 | 312.90 | 329.70 | 300.00 | 318.90 | 3,941 | +42.90(+15.54%) |
Nov 23, 2020 | 268.50 | 284.10 | 260.70 | 276.00 | 961 | +9.30(+3.49%) |
Nov 20, 2020 | 267.00 | 273.00 | 259.20 | 266.70 | 3,080 | -3.00(-1.11%) |
Nov 19, 2020 | 291.00 | 291.00 | 263.40 | 269.70 | 2,083 | -17.40(-6.06%) |
Nov 18, 2020 | 291.00 | 294.90 | 277.80 | 287.10 | 1,214 | -3.90(-1.34%) |
Nov 17, 2020 | 291.00 | 296.40 | 291.00 | 291.00 | 1,127 | +1.05(+0.36%) |
Nov 16, 2020 | 292.50 | 298.80 | 286.50 | 289.95 | 658 | -0.45(-0.15%) |
Nov 13, 2020 | 302.70 | 309.45 | 286.80 | 290.40 | 1,433 | -18.90(-6.11%) |
Nov 12, 2020 | 290.70 | 309.75 | 290.70 | 309.30 | 1,229 | +24.00(+8.41%) |
Nov 11, 2020 | 298.20 | 320.08 | 285.30 | 285.30 | 1,145 | -7.80(-2.66%) |
Nov 10, 2020 | 301.50 | 304.50 | 286.50 | 293.10 | 1,791 | -12.60(-4.12%) |
Nov 09, 2020 | 314.70 | 324.60 | 300.30 | 305.70 | 1,476 | +6.30(+2.10%) |
Nov 06, 2020 | 305.10 | 310.50 | 297.00 | 299.40 | 1,340 | -11.10(-3.57%) |
Nov 05, 2020 | 303.00 | 311.40 | 300.15 | 310.50 | 819 | +9.00(+2.99%) |
Nov 04, 2020 | 305.70 | 305.70 | 300.00 | 301.50 | 382 | -1.50(-0.50%) |
Nov 03, 2020 | 311.40 | 311.40 | 300.00 | 303.00 | 359 | -4.80(-1.56%) |