Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 182.10 | 182.10 | 182.10 | 209,239 | +34.50(+23.37%) | |
Dec 30, 2020 | 167.70 | 173.40 | 146.10 | 147.60 | 209,239 | -8.10(-5.20%) |
Dec 29, 2020 | 147.60 | 160.50 | 146.70 | 155.70 | 91,406 | +9.90(+6.79%) |
Dec 28, 2020 | 149.70 | 163.20 | 141.90 | 145.80 | 126,163 | +5.40(+3.85%) |
Dec 24, 2020 | 147.00 | 147.60 | 133.20 | 140.40 | 34,343 | -3.90(-2.70%) |
Dec 23, 2020 | 150.00 | 150.00 | 138.90 | 144.30 | 51,240 | -2.40(-1.64%) |
Dec 22, 2020 | 147.90 | 156.00 | 142.50 | 146.70 | 112,453 | +7.20(+5.16%) |
Dec 21, 2020 | 132.00 | 141.90 | 129.00 | 139.50 | 49,324 | +3.60(+2.65%) |
Dec 18, 2020 | 132.00 | 135.90 | 128.40 | 135.90 | 44,346 | +4.50(+3.42%) |
Dec 17, 2020 | 137.10 | 139.50 | 126.00 | 131.40 | 118,605 | +3.30(+2.58%) |
Dec 16, 2020 | 130.50 | 141.60 | 124.50 | 128.10 | 206,869 | +7.80(+6.48%) |
Dec 15, 2020 | 119.40 | 122.40 | 114.30 | 120.30 | 54,334 | +1.80(+1.52%) |
Dec 14, 2020 | 121.80 | 127.50 | 118.20 | 118.50 | 52,574 | +0.00(+0.00%) |
Dec 11, 2020 | 121.50 | 121.50 | 117.30 | 118.50 | 18,690 | -3.00(-2.47%) |
Dec 10, 2020 | 121.20 | 123.60 | 116.40 | 121.50 | 34,756 | -1.20(-0.98%) |
Dec 09, 2020 | 126.30 | 127.80 | 120.90 | 122.70 | 25,543 | -2.40(-1.92%) |
Dec 08, 2020 | 126.60 | 130.20 | 121.20 | 125.10 | 34,162 | +0.00(+0.00%) |
Dec 07, 2020 | 133.50 | 134.10 | 124.50 | 125.10 | 38,983 | -8.40(-6.29%) |
Dec 04, 2020 | 139.50 | 141.30 | 129.00 | 133.50 | 75,030 | -5.10(-3.68%) |
Dec 03, 2020 | 125.10 | 144.60 | 124.80 | 138.60 | 144,156 | +15.00(+12.13%) |
Dec 02, 2020 | 133.20 | 135.60 | 121.80 | 123.60 | 61,820 | -12.90(-9.45%) |
Dec 01, 2020 | 147.00 | 150.90 | 131.40 | 136.50 | 92,906 | -9.90(-6.76%) |
Nov 30, 2020 | 153.00 | 155.40 | 141.30 | 146.40 | 127,605 | +2.70(+1.88%) |
Nov 27, 2020 | 148.20 | 155.70 | 142.50 | 143.70 | 44,056 | -10.80(-6.99%) |
Nov 25, 2020 | 151.50 | 161.22 | 144.30 | 154.50 | 55,990 | +6.90(+4.67%) |
Nov 24, 2020 | 160.50 | 162.00 | 146.70 | 147.60 | 32,794 | -9.90(-6.29%) |
Nov 23, 2020 | 158.70 | 160.20 | 153.30 | 157.50 | 31,452 | +1.50(+0.96%) |
Nov 20, 2020 | 163.50 | 165.90 | 154.95 | 156.00 | 44,706 | -4.20(-2.62%) |
Nov 19, 2020 | 178.80 | 180.00 | 156.30 | 160.20 | 94,449 | -56.40(-26.04%) |
Nov 18, 2020 | 227.10 | 232.50 | 214.50 | 216.60 | 41,370 | -9.30(-4.12%) |
Nov 17, 2020 | 228.00 | 233.70 | 220.50 | 225.90 | 72,032 | -1.80(-0.79%) |
Nov 16, 2020 | 220.80 | 236.70 | 219.30 | 227.70 | 38,385 | +6.90(+3.12%) |
Nov 13, 2020 | 219.90 | 233.40 | 217.50 | 220.80 | 20,896 | +1.80(+0.82%) |
Nov 12, 2020 | 244.80 | 252.00 | 218.70 | 219.00 | 24,295 | -19.20(-8.06%) |
Nov 11, 2020 | 215.10 | 243.90 | 210.60 | 238.20 | 21,732 | +21.30(+9.82%) |
Nov 10, 2020 | 242.40 | 244.50 | 214.50 | 216.90 | 11,286 | -26.40(-10.85%) |
Nov 09, 2020 | 249.30 | 249.60 | 238.80 | 243.30 | 14,598 | -3.00(-1.22%) |
Nov 06, 2020 | 248.40 | 252.60 | 241.50 | 246.30 | 23,036 | -1.20(-0.48%) |
Nov 05, 2020 | 256.80 | 256.80 | 237.00 | 247.50 | 26,896 | +0.90(+0.36%) |
Nov 04, 2020 | 256.80 | 264.75 | 240.60 | 246.60 | 27,839 | -7.50(-2.95%) |
Nov 03, 2020 | 263.40 | 268.50 | 248.10 | 254.10 | 20,425 | -8.10(-3.09%) |
Nov 02, 2020 | 273.30 | 273.30 | 261.30 | 262.20 | 23,686 | -6.60(-2.46%) |
Oct 30, 2020 | 268.50 | 275.40 | 261.00 | 268.80 | 22,900 | -0.90(-0.33%) |
Oct 29, 2020 | 273.90 | 278.70 | 266.70 | 269.70 | 23,822 | -7.50(-2.71%) |
Oct 28, 2020 | 276.00 | 278.70 | 261.60 | 277.20 | 17,166 | +2.40(+0.87%) |
Oct 27, 2020 | 284.10 | 285.63 | 273.30 | 274.80 | 30,325 | -4.50(-1.61%) |
Oct 26, 2020 | 279.00 | 294.00 | 274.80 | 279.30 | 30,832 | +2.40(+0.87%) |
Oct 23, 2020 | 293.10 | 295.50 | 265.55 | 276.90 | 28,476 | -16.20(-5.53%) |
Oct 22, 2020 | 279.30 | 297.60 | 274.50 | 293.10 | 34,360 | +18.90(+6.89%) |
Oct 21, 2020 | 277.20 | 285.00 | 272.40 | 274.20 | 33,620 | +3.00(+1.11%) |
Oct 20, 2020 | 282.30 | 294.00 | 271.20 | 271.20 | 29,507 | -4.80(-1.74%) |
Oct 19, 2020 | 280.20 | 290.70 | 271.80 | 276.00 | 28,861 | -4.20(-1.50%) |
Oct 16, 2020 | 277.20 | 295.50 | 273.00 | 280.20 | 30,760 | +0.60(+0.21%) |
Oct 15, 2020 | 285.90 | 298.20 | 275.70 | 279.60 | 37,716 | -15.90(-5.38%) |
Oct 14, 2020 | 321.90 | 335.10 | 280.20 | 295.50 | 38,505 | -11.10(-3.62%) |
Oct 13, 2020 | 336.00 | 347.70 | 297.60 | 306.60 | 34,514 | +30.60(+11.09%) |
Oct 12, 2020 | 292.50 | 305.10 | 274.50 | 276.00 | 34,762 | -16.80(-5.74%) |
Oct 09, 2020 | 291.00 | 301.50 | 285.30 | 292.80 | 35,913 | +0.90(+0.31%) |
Oct 08, 2020 | 291.00 | 298.05 | 279.30 | 291.90 | 28,745 | +3.30(+1.14%) |
Oct 07, 2020 | 282.00 | 291.60 | 271.80 | 288.60 | 15,509 | +6.00(+2.12%) |
Oct 06, 2020 | 299.40 | 303.60 | 279.30 | 282.60 | 12,186 | +6.60(+2.39%) |
Oct 05, 2020 | 282.60 | 291.30 | 264.00 | 276.00 | 17,068 | -5.40(-1.92%) |
Oct 02, 2020 | 310.80 | 314.70 | 280.50 | 281.40 | 11,806 | -35.40(-11.17%) |