Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 461.20 | 489.80 | 417.79 | 432.40 | 105,640 | -20.40(-4.51%) |
Jan 28, 2021 | 446.40 | 480.20 | 428.20 | 452.80 | 74,397 | +5.00(+1.12%) |
Jan 27, 2021 | 460.00 | 487.80 | 421.00 | 447.80 | 148,981 | -36.40(-7.52%) |
Jan 26, 2021 | 433.60 | 508.80 | 416.00 | 484.20 | 253,050 | +57.00(+13.34%) |
Jan 25, 2021 | 426.40 | 447.00 | 387.40 | 427.20 | 129,438 | +9.60(+2.30%) |
Jan 22, 2021 | 432.00 | 472.00 | 407.00 | 417.60 | 229,705 | -43.60(-9.45%) |
Jan 21, 2021 | 369.80 | 473.80 | 348.00 | 461.20 | 448,854 | +93.80(+25.53%) |
Jan 20, 2021 | 335.80 | 372.80 | 327.40 | 367.40 | 172,610 | +40.60(+12.42%) |
Jan 19, 2021 | 338.00 | 344.00 | 320.00 | 326.80 | 67,325 | +9.20(+2.90%) |
Jan 15, 2021 | 356.00 | 357.60 | 313.33 | 317.60 | 104,115 | -40.00(-11.19%) |
Jan 14, 2021 | 363.00 | 372.00 | 350.40 | 357.60 | 84,262 | -2.20(-0.61%) |
Jan 13, 2021 | 368.20 | 385.00 | 345.80 | 359.80 | 134,538 | -10.60(-2.86%) |
Jan 12, 2021 | 349.00 | 374.40 | 332.40 | 370.40 | 200,189 | +27.40(+7.99%) |
Jan 11, 2021 | 299.80 | 353.80 | 292.00 | 343.00 | 264,012 | +45.20(+15.18%) |
Jan 08, 2021 | 318.00 | 323.80 | 284.40 | 297.80 | 118,865 | -14.20(-4.55%) |
Jan 07, 2021 | 281.40 | 314.00 | 277.80 | 312.00 | 131,667 | +42.20(+15.64%) |
Jan 06, 2021 | 268.40 | 296.00 | 260.40 | 269.80 | 137,270 | +3.80(+1.43%) |
Jan 05, 2021 | 263.20 | 272.00 | 257.00 | 266.00 | 54,610 | +0.60(+0.23%) |
Jan 04, 2021 | 268.80 | 272.00 | 251.60 | 265.40 | 82,006 | +0.80(+0.30%) |
Dec 31, 2020 | 264.60 | 264.60 | 264.60 | 184,638 | -18.00(-6.37%) | |
Dec 30, 2020 | 281.60 | 295.20 | 276.40 | 282.60 | 184,638 | +0.80(+0.28%) |
Dec 29, 2020 | 295.60 | 299.80 | 261.60 | 281.80 | 131,771 | -14.40(-4.86%) |
Dec 28, 2020 | 306.20 | 334.60 | 294.00 | 296.20 | 196,313 | -1.20(-0.40%) |
Dec 24, 2020 | 290.80 | 319.80 | 282.00 | 297.40 | 127,250 | +10.40(+3.62%) |
Dec 23, 2020 | 296.80 | 307.00 | 274.20 | 287.00 | 111,242 | -13.00(-4.33%) |
Dec 22, 2020 | 292.00 | 313.60 | 260.00 | 300.00 | 293,022 | +18.60(+6.61%) |
Dec 21, 2020 | 261.00 | 287.40 | 253.60 | 281.40 | 132,417 | +9.40(+3.46%) |
Dec 18, 2020 | 271.60 | 283.00 | 264.80 | 272.00 | 97,185 | +3.20(+1.19%) |
Dec 17, 2020 | 269.20 | 287.40 | 260.20 | 268.80 | 151,141 | +1.40(+0.52%) |
Dec 16, 2020 | 257.20 | 269.80 | 241.60 | 267.40 | 110,639 | +11.40(+4.45%) |
Dec 15, 2020 | 246.60 | 257.40 | 236.40 | 256.00 | 98,384 | +14.80(+6.14%) |
Dec 14, 2020 | 252.80 | 256.00 | 238.20 | 241.20 | 66,686 | -4.40(-1.79%) |
Dec 11, 2020 | 259.80 | 277.40 | 242.00 | 245.60 | 92,150 | -21.60(-8.08%) |
Dec 10, 2020 | 248.20 | 267.40 | 247.20 | 267.20 | 63,540 | +4.00(+1.52%) |
Dec 09, 2020 | 277.00 | 286.40 | 236.00 | 263.20 | 179,485 | -13.40(-4.84%) |
Dec 08, 2020 | 235.00 | 294.00 | 235.00 | 276.60 | 334,799 | +41.60(+17.70%) |
Dec 07, 2020 | 239.00 | 247.80 | 228.20 | 235.00 | 93,080 | -2.20(-0.93%) |
Dec 04, 2020 | 250.80 | 251.48 | 236.00 | 237.20 | 68,395 | -12.80(-5.12%) |
Dec 03, 2020 | 261.20 | 275.00 | 241.20 | 250.00 | 109,167 | -0.40(-0.16%) |
Dec 02, 2020 | 226.40 | 259.40 | 215.00 | 250.40 | 157,187 | +11.40(+4.77%) |
Dec 01, 2020 | 271.60 | 272.20 | 231.40 | 239.00 | 96,884 | -31.00(-11.48%) |
Nov 30, 2020 | 276.20 | 279.60 | 241.00 | 270.00 | 140,709 | -1.00(-0.37%) |
Nov 27, 2020 | 283.40 | 298.60 | 266.60 | 271.00 | 120,980 | -6.40(-2.31%) |
Nov 25, 2020 | 277.20 | 300.80 | 267.80 | 277.40 | 185,225 | -9.20(-3.21%) |
Nov 24, 2020 | 331.60 | 331.60 | 272.00 | 286.60 | 330,846 | -42.00(-12.78%) |
Nov 23, 2020 | 345.00 | 373.00 | 312.20 | 328.60 | 433,587 | -11.60(-3.41%) |
Nov 20, 2020 | 282.00 | 404.00 | 261.20 | 340.20 | 1,360,165 | +20.20(+6.31%) |
Nov 19, 2020 | 204.20 | 323.20 | 202.20 | 320.00 | 1,144,894 | +131.20(+69.49%) |
Nov 18, 2020 | 159.60 | 209.80 | 152.40 | 188.80 | 238,517 | +30.20(+19.04%) |
Nov 17, 2020 | 157.00 | 165.80 | 138.00 | 158.60 | 114,532 | -8.60(-5.14%) |
Nov 16, 2020 | 156.60 | 173.80 | 154.00 | 167.20 | 151,629 | +16.20(+10.73%) |
Nov 13, 2020 | 140.20 | 155.20 | 140.15 | 151.00 | 118,620 | +14.60(+10.70%) |
Nov 12, 2020 | 134.60 | 142.20 | 133.60 | 136.40 | 55,326 | +2.20(+1.64%) |
Nov 11, 2020 | 126.20 | 137.80 | 124.20 | 134.20 | 53,105 | +10.80(+8.75%) |
Nov 10, 2020 | 123.00 | 125.40 | 118.40 | 123.40 | 25,218 | -0.60(-0.48%) |
Nov 09, 2020 | 128.20 | 130.80 | 122.40 | 124.00 | 47,067 | +2.20(+1.81%) |
Nov 06, 2020 | 123.40 | 124.00 | 117.40 | 121.80 | 26,400 | -2.80(-2.25%) |
Nov 05, 2020 | 116.00 | 125.80 | 115.00 | 124.60 | 51,700 | +10.00(+8.73%) |
Nov 04, 2020 | 119.80 | 119.80 | 110.40 | 114.60 | 34,086 | -1.00(-0.87%) |
Nov 03, 2020 | 116.60 | 119.40 | 115.00 | 115.60 | 28,600 | +0.80(+0.70%) |