Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 456.00 | 470.40 | 423.61 | 428.00 | 108,230 | -40.80(-8.70%) |
Jan 28, 2021 | 460.40 | 471.40 | 435.40 | 468.80 | 136,130 | +1.80(+0.39%) |
Jan 27, 2021 | 469.00 | 486.60 | 462.00 | 467.00 | 92,605 | +14.60(+3.23%) |
Jan 26, 2021 | 445.80 | 454.40 | 436.00 | 452.40 | 63,195 | +12.40(+2.82%) |
Jan 25, 2021 | 422.40 | 442.00 | 419.00 | 440.00 | 109,188 | +46.40(+11.79%) |
Jan 22, 2021 | 394.40 | 402.40 | 388.65 | 393.60 | 79,220 | -15.00(-3.67%) |
Jan 21, 2021 | 401.80 | 410.40 | 395.20 | 408.60 | 96,708 | -10.60(-2.53%) |
Jan 20, 2021 | 402.20 | 425.20 | 395.00 | 419.20 | 88,038 | +2.60(+0.62%) |
Jan 19, 2021 | 429.20 | 432.40 | 409.80 | 416.60 | 156,612 | -64.70(-13.44%) |
Jan 15, 2021 | 490.20 | 491.00 | 466.40 | 481.30 | 86,110 | +24.30(+5.32%) |
Jan 14, 2021 | 478.40 | 496.00 | 452.40 | 457.00 | 99,635 | -23.20(-4.83%) |
Jan 13, 2021 | 482.00 | 500.00 | 468.00 | 480.20 | 89,434 | +2.80(+0.59%) |
Jan 12, 2021 | 511.20 | 517.40 | 468.20 | 477.40 | 109,416 | -13.40(-2.73%) |
Jan 11, 2021 | 439.20 | 497.60 | 438.20 | 490.80 | 96,074 | +28.80(+6.23%) |
Jan 08, 2021 | 455.00 | 473.00 | 448.20 | 462.00 | 67,505 | +3.20(+0.70%) |
Jan 07, 2021 | 472.40 | 484.80 | 458.00 | 458.80 | 110,780 | -13.60(-2.88%) |
Jan 06, 2021 | 456.00 | 489.60 | 455.20 | 472.40 | 81,681 | +3.40(+0.72%) |
Jan 05, 2021 | 464.40 | 477.40 | 460.20 | 469.00 | 89,925 | +28.60(+6.49%) |
Jan 04, 2021 | 446.00 | 452.60 | 428.80 | 440.40 | 83,442 | +19.04(+4.52%) |
Dec 31, 2020 | 421.36 | 421.36 | 421.36 | 71,600 | +31.76(+8.15%) | |
Dec 30, 2020 | 392.20 | 399.80 | 376.40 | 389.60 | 71,600 | -4.60(-1.17%) |
Dec 29, 2020 | 379.00 | 403.80 | 378.60 | 394.20 | 132,922 | +29.20(+8.00%) |
Dec 28, 2020 | 345.00 | 371.00 | 341.00 | 365.00 | 206,773 | -61.20(-14.36%) |
Dec 24, 2020 | 436.80 | 447.80 | 425.60 | 426.20 | 67,100 | -14.40(-3.27%) |
Dec 23, 2020 | 468.40 | 474.60 | 429.60 | 440.60 | 164,731 | -50.20(-10.23%) |
Dec 22, 2020 | 496.60 | 504.80 | 484.60 | 490.80 | 70,424 | +15.40(+3.24%) |
Dec 21, 2020 | 474.20 | 477.40 | 463.00 | 475.40 | 58,152 | -0.40(-0.08%) |
Dec 18, 2020 | 475.60 | 482.00 | 462.20 | 475.80 | 70,305 | +10.60(+2.28%) |
Dec 17, 2020 | 477.00 | 483.00 | 449.00 | 465.20 | 113,973 | -8.60(-1.82%) |
Dec 16, 2020 | 459.60 | 478.80 | 458.60 | 473.80 | 69,284 | +4.00(+0.85%) |
Dec 15, 2020 | 456.60 | 477.60 | 453.00 | 469.80 | 103,222 | +5.20(+1.12%) |
Dec 14, 2020 | 473.60 | 479.20 | 452.00 | 464.60 | 94,757 | +14.60(+3.24%) |
Dec 11, 2020 | 443.80 | 460.20 | 443.40 | 450.00 | 87,600 | +6.20(+1.40%) |
Dec 10, 2020 | 414.20 | 452.00 | 409.40 | 443.80 | 182,253 | +44.00(+11.01%) |
Dec 09, 2020 | 421.60 | 423.20 | 396.60 | 399.80 | 114,581 | -3.60(-0.89%) |
Dec 08, 2020 | 401.20 | 409.00 | 380.40 | 403.40 | 136,699 | +4.80(+1.20%) |
Dec 07, 2020 | 391.60 | 403.00 | 384.40 | 398.60 | 185,518 | -51.20(-11.38%) |
Dec 04, 2020 | 437.40 | 468.60 | 437.12 | 449.80 | 158,140 | +18.60(+4.31%) |
Dec 03, 2020 | 458.20 | 459.00 | 420.60 | 431.20 | 333,099 | -91.40(-17.49%) |
Dec 02, 2020 | 573.40 | 577.00 | 519.80 | 522.60 | 154,132 | -50.40(-8.80%) |
Dec 01, 2020 | 581.80 | 584.80 | 555.40 | 573.00 | 138,074 | -21.80(-3.67%) |
Nov 30, 2020 | 613.20 | 619.00 | 572.00 | 594.80 | 102,557 | +38.80(+6.98%) |
Nov 27, 2020 | 576.80 | 579.40 | 553.60 | 556.00 | 76,380 | -46.80(-7.76%) |
Nov 25, 2020 | 584.40 | 624.44 | 570.20 | 602.80 | 92,160 | +24.00(+4.15%) |
Nov 24, 2020 | 579.00 | 586.40 | 569.00 | 578.80 | 76,712 | +26.40(+4.78%) |
Nov 23, 2020 | 542.80 | 559.40 | 539.60 | 552.40 | 55,104 | +17.40(+3.25%) |
Nov 20, 2020 | 532.20 | 540.80 | 525.80 | 535.00 | 62,425 | +16.40(+3.16%) |
Nov 19, 2020 | 495.40 | 533.60 | 489.20 | 518.60 | 187,083 | -40.80(-7.29%) |
Nov 18, 2020 | 575.80 | 585.00 | 554.40 | 559.40 | 69,585 | -2.60(-0.46%) |
Nov 17, 2020 | 569.80 | 571.80 | 549.60 | 562.00 | 58,759 | -3.80(-0.67%) |
Nov 16, 2020 | 601.00 | 602.20 | 563.60 | 565.80 | 152,510 | -114.80(-16.87%) |
Nov 13, 2020 | 705.60 | 711.60 | 672.00 | 680.60 | 59,635 | +16.00(+2.41%) |
Nov 12, 2020 | 685.40 | 701.60 | 661.40 | 664.60 | 62,936 | -34.60(-4.95%) |
Nov 11, 2020 | 677.20 | 705.20 | 651.00 | 699.20 | 61,271 | +30.60(+4.58%) |
Nov 10, 2020 | 641.00 | 688.00 | 640.80 | 668.60 | 68,495 | +35.80(+5.66%) |
Nov 09, 2020 | 640.40 | 648.20 | 624.80 | 632.80 | 54,635 | -17.80(-2.74%) |
Nov 06, 2020 | 666.00 | 666.20 | 637.20 | 650.60 | 81,085 | -16.60(-2.49%) |
Nov 05, 2020 | 721.80 | 736.60 | 664.20 | 667.20 | 111,852 | -50.20(-7.00%) |
Nov 04, 2020 | 704.80 | 728.20 | 695.40 | 717.40 | 70,437 | -4.20(-0.58%) |
Nov 03, 2020 | 740.00 | 741.40 | 710.20 | 721.60 | 106,794 | -79.60(-9.94%) |