Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 170.40 | 171.00 | 150.00 | 153.60 | 11,553 | -18.00(-10.49%) |
Jan 28, 2021 | 193.80 | 193.80 | 166.80 | 171.60 | 8,413 | -21.90(-11.32%) |
Jan 27, 2021 | 170.40 | 194.40 | 156.00 | 193.50 | 16,146 | +20.10(+11.59%) |
Jan 26, 2021 | 166.80 | 175.50 | 166.20 | 173.40 | 15,541 | +11.70(+7.24%) |
Jan 25, 2021 | 157.50 | 162.60 | 155.70 | 161.70 | 8,585 | +7.80(+5.07%) |
Jan 22, 2021 | 153.00 | 155.70 | 150.00 | 153.90 | 10,240 | +3.30(+2.19%) |
Jan 21, 2021 | 154.20 | 156.60 | 145.80 | 150.60 | 13,824 | -3.30(-2.14%) |
Jan 20, 2021 | 165.00 | 165.00 | 152.40 | 153.90 | 10,203 | -1.80(-1.16%) |
Jan 19, 2021 | 156.00 | 157.80 | 150.00 | 155.70 | 21,006 | -25.20(-13.93%) |
Jan 15, 2021 | 183.90 | 186.30 | 175.20 | 180.90 | 1,330 | -4.50(-2.43%) |
Jan 14, 2021 | 179.10 | 191.40 | 175.20 | 185.40 | 1,630 | +6.30(+3.52%) |
Jan 13, 2021 | 177.30 | 180.00 | 172.50 | 179.10 | 1,730 | +1.50(+0.84%) |
Jan 12, 2021 | 182.10 | 184.80 | 175.20 | 177.60 | 1,619 | -4.80(-2.63%) |
Jan 11, 2021 | 183.30 | 186.90 | 177.30 | 182.40 | 1,557 | -5.10(-2.72%) |
Jan 08, 2021 | 180.90 | 191.70 | 178.50 | 187.50 | 2,826 | +11.40(+6.47%) |
Jan 07, 2021 | 193.50 | 193.80 | 167.40 | 176.10 | 8,435 | -24.30(-12.13%) |
Jan 06, 2021 | 204.00 | 228.30 | 181.50 | 200.40 | 74,548 | +33.30(+19.93%) |
Jan 05, 2021 | 161.10 | 171.00 | 155.40 | 167.10 | 855 | +12.30(+7.95%) |
Jan 04, 2021 | 156.90 | 159.00 | 153.00 | 154.80 | 809 | -2.70(-1.71%) |
Dec 31, 2020 | 157.50 | 157.50 | 157.50 | 3,135 | -8.40(-5.06%) | |
Dec 30, 2020 | 165.00 | 175.80 | 160.80 | 165.90 | 3,135 | -0.60(-0.36%) |
Dec 29, 2020 | 172.50 | 173.52 | 165.90 | 166.50 | 1,298 | -6.30(-3.65%) |
Dec 28, 2020 | 186.60 | 188.55 | 172.50 | 172.80 | 1,224 | -9.90(-5.42%) |
Dec 24, 2020 | 191.40 | 191.40 | 182.55 | 182.70 | 666 | -8.70(-4.55%) |
Dec 23, 2020 | 184.80 | 200.24 | 183.90 | 191.40 | 2,826 | +6.00(+3.24%) |
Dec 22, 2020 | 186.90 | 192.00 | 182.40 | 185.40 | 730 | +1.50(+0.82%) |
Dec 21, 2020 | 183.30 | 190.45 | 177.15 | 183.90 | 1,201 | +0.90(+0.49%) |
Dec 18, 2020 | 184.50 | 192.60 | 183.00 | 183.00 | 1,910 | +0.60(+0.33%) |
Dec 17, 2020 | 175.80 | 186.60 | 174.30 | 182.40 | 1,310 | +9.00(+5.19%) |
Dec 16, 2020 | 176.10 | 180.00 | 172.50 | 173.40 | 936 | -4.50(-2.53%) |
Dec 15, 2020 | 165.30 | 182.40 | 162.90 | 177.90 | 2,022 | +13.80(+8.41%) |
Dec 14, 2020 | 163.20 | 166.50 | 162.90 | 164.10 | 435 | +0.90(+0.55%) |
Dec 11, 2020 | 166.20 | 170.70 | 159.30 | 163.20 | 613 | -3.00(-1.81%) |
Dec 10, 2020 | 164.32 | 169.43 | 162.90 | 166.20 | 414 | +3.60(+2.21%) |
Dec 09, 2020 | 171.60 | 171.60 | 162.30 | 162.60 | 547 | -9.00(-5.24%) |
Dec 08, 2020 | 163.50 | 174.33 | 163.50 | 171.60 | 1,305 | +7.50(+4.57%) |
Dec 07, 2020 | 165.30 | 166.65 | 159.60 | 164.10 | 856 | +0.60(+0.37%) |
Dec 04, 2020 | 166.80 | 170.70 | 163.50 | 163.50 | 516 | +1.20(+0.74%) |
Dec 03, 2020 | 164.40 | 167.40 | 162.30 | 162.30 | 307 | -2.10(-1.28%) |
Dec 02, 2020 | 162.00 | 169.80 | 162.00 | 164.40 | 319 | +1.80(+1.11%) |
Dec 01, 2020 | 164.25 | 168.48 | 162.60 | 162.60 | 547 | +0.30(+0.18%) |
Nov 30, 2020 | 160.50 | 163.20 | 159.00 | 162.30 | 486 | -0.30(-0.18%) |
Nov 27, 2020 | 163.80 | 165.60 | 160.50 | 162.60 | 570 | +0.60(+0.37%) |
Nov 25, 2020 | 164.40 | 165.00 | 159.00 | 162.00 | 563 | -1.20(-0.74%) |
Nov 24, 2020 | 164.10 | 164.10 | 158.70 | 163.20 | 350 | +1.20(+0.74%) |
Nov 23, 2020 | 159.00 | 164.70 | 158.10 | 162.00 | 387 | +1.20(+0.75%) |
Nov 20, 2020 | 158.40 | 162.00 | 153.60 | 160.80 | 630 | -0.60(-0.37%) |
Nov 19, 2020 | 162.00 | 163.14 | 158.40 | 161.40 | 431 | +0.90(+0.56%) |
Nov 18, 2020 | 159.00 | 160.57 | 157.50 | 160.50 | 275 | +3.90(+2.49%) |
Nov 17, 2020 | 151.80 | 165.30 | 151.80 | 156.60 | 1,380 | +3.30(+2.15%) |
Nov 16, 2020 | 164.70 | 168.30 | 151.80 | 153.30 | 702 | -4.50(-2.85%) |
Nov 13, 2020 | 160.20 | 165.90 | 154.80 | 157.80 | 713 | -0.30(-0.19%) |
Nov 12, 2020 | 160.50 | 164.40 | 150.00 | 158.10 | 846 | -1.50(-0.94%) |
Nov 11, 2020 | 172.50 | 177.69 | 154.65 | 159.60 | 781 | -11.70(-6.83%) |
Nov 10, 2020 | 165.00 | 172.50 | 162.60 | 171.30 | 864 | +4.20(+2.51%) |
Nov 09, 2020 | 159.15 | 173.85 | 150.90 | 167.10 | 770 | +12.90(+8.37%) |
Nov 06, 2020 | 157.20 | 161.40 | 152.25 | 154.20 | 220 | -3.60(-2.28%) |
Nov 05, 2020 | 153.90 | 164.10 | 150.60 | 157.80 | 245 | +4.50(+2.94%) |
Nov 04, 2020 | 156.00 | 158.70 | 150.60 | 153.30 | 112 | -5.40(-3.40%) |
Nov 03, 2020 | 159.60 | 160.81 | 150.00 | 158.70 | 640 | +3.60(+2.32%) |