Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 274.80 | 274.80 | 274.80 | 168,634 | -0.20(-0.07%) | |
Dec 30, 2020 | 284.00 | 285.40 | 274.20 | 275.00 | 168,634 | -10.80(-3.78%) |
Dec 29, 2020 | 271.20 | 290.80 | 271.20 | 285.80 | 234,365 | +10.80(+3.93%) |
Dec 28, 2020 | 272.40 | 276.00 | 271.20 | 275.00 | 123,801 | -2.00(-0.72%) |
Dec 24, 2020 | 280.80 | 280.98 | 276.40 | 277.00 | 79,200 | -7.80(-2.74%) |
Dec 23, 2020 | 290.60 | 291.00 | 279.40 | 284.80 | 160,642 | -11.40(-3.85%) |
Dec 22, 2020 | 298.60 | 302.80 | 295.20 | 296.20 | 170,619 | -5.80(-1.92%) |
Dec 21, 2020 | 307.80 | 319.00 | 296.00 | 302.00 | 491,690 | +20.40(+7.24%) |
Dec 18, 2020 | 276.80 | 288.00 | 276.60 | 281.60 | 231,575 | +6.60(+2.40%) |
Dec 17, 2020 | 279.20 | 280.40 | 272.20 | 275.00 | 169,502 | -3.00(-1.08%) |
Dec 16, 2020 | 287.60 | 290.00 | 278.00 | 278.00 | 166,439 | -10.00(-3.47%) |
Dec 15, 2020 | 295.00 | 298.40 | 287.60 | 288.00 | 197,680 | -14.20(-4.70%) |
Dec 14, 2020 | 285.40 | 302.40 | 283.00 | 302.20 | 241,000 | +7.00(+2.37%) |
Dec 11, 2020 | 291.20 | 302.90 | 287.20 | 295.20 | 356,715 | +10.80(+3.80%) |
Dec 10, 2020 | 283.80 | 286.40 | 276.80 | 284.40 | 196,819 | +2.40(+0.85%) |
Dec 09, 2020 | 269.20 | 284.40 | 266.80 | 282.00 | 343,397 | +9.80(+3.60%) |
Dec 08, 2020 | 284.20 | 284.40 | 271.60 | 272.20 | 231,874 | -9.80(-3.48%) |
Dec 07, 2020 | 283.40 | 284.80 | 280.60 | 282.00 | 142,260 | +1.60(+0.57%) |
Dec 04, 2020 | 281.60 | 282.00 | 277.77 | 280.40 | 152,665 | -4.20(-1.48%) |
Dec 03, 2020 | 279.60 | 287.80 | 278.60 | 284.60 | 143,725 | +2.20(+0.78%) |
Dec 02, 2020 | 284.60 | 284.80 | 276.80 | 282.40 | 147,724 | -1.20(-0.42%) |
Dec 01, 2020 | 279.00 | 285.40 | 277.00 | 283.60 | 203,780 | +2.20(+0.78%) |
Nov 30, 2020 | 288.60 | 297.80 | 281.00 | 281.40 | 192,636 | -5.60(-1.95%) |
Nov 27, 2020 | 282.40 | 289.00 | 280.20 | 287.00 | 100,195 | +1.80(+0.63%) |
Nov 25, 2020 | 296.60 | 300.00 | 284.60 | 285.20 | 203,200 | -10.80(-3.65%) |
Nov 24, 2020 | 294.80 | 300.80 | 294.20 | 296.00 | 170,500 | -3.40(-1.14%) |
Nov 23, 2020 | 301.00 | 306.80 | 296.00 | 299.40 | 178,300 | -5.00(-1.64%) |
Nov 20, 2020 | 305.20 | 306.20 | 299.00 | 304.40 | 184,005 | -1.00(-0.33%) |
Nov 19, 2020 | 308.00 | 312.80 | 300.40 | 305.40 | 180,975 | -5.80(-1.86%) |
Nov 18, 2020 | 296.80 | 311.40 | 294.00 | 311.20 | 232,100 | +11.20(+3.73%) |
Nov 17, 2020 | 311.60 | 313.20 | 299.60 | 300.00 | 185,241 | -4.80(-1.57%) |
Nov 16, 2020 | 305.00 | 316.20 | 304.40 | 304.80 | 217,920 | -8.00(-2.56%) |
Nov 13, 2020 | 322.40 | 322.40 | 307.60 | 312.80 | 197,930 | -20.60(-6.18%) |
Nov 12, 2020 | 316.60 | 340.40 | 312.80 | 333.40 | 461,269 | +21.00(+6.72%) |
Nov 11, 2020 | 314.00 | 318.00 | 305.60 | 312.40 | 165,269 | -6.40(-2.01%) |
Nov 10, 2020 | 321.20 | 332.80 | 318.40 | 318.80 | 162,505 | -10.60(-3.22%) |
Nov 09, 2020 | 313.60 | 329.60 | 298.80 | 329.40 | 441,278 | -7.60(-2.26%) |
Nov 06, 2020 | 357.20 | 357.70 | 336.30 | 337.00 | 300,960 | -23.40(-6.49%) |
Nov 05, 2020 | 355.20 | 364.60 | 351.60 | 360.40 | 296,760 | -7.00(-1.91%) |
Nov 04, 2020 | 385.00 | 386.00 | 363.80 | 367.40 | 428,027 | -35.40(-8.79%) |
Nov 03, 2020 | 412.20 | 414.80 | 396.60 | 402.80 | 258,614 | -22.40(-5.27%) |
Nov 02, 2020 | 414.80 | 431.00 | 413.80 | 425.20 | 294,610 | -9.40(-2.16%) |
Oct 30, 2020 | 428.60 | 442.80 | 422.60 | 434.60 | 391,600 | +18.60(+4.47%) |
Oct 29, 2020 | 445.40 | 454.00 | 408.60 | 416.00 | 364,434 | -38.20(-8.41%) |
Oct 28, 2020 | 427.80 | 454.80 | 422.60 | 454.20 | 620,984 | +51.00(+12.65%) |
Oct 27, 2020 | 396.00 | 404.40 | 389.00 | 403.20 | 275,328 | +8.00(+2.02%) |
Oct 26, 2020 | 372.40 | 402.40 | 368.40 | 395.20 | 439,208 | +31.80(+8.75%) |
Oct 23, 2020 | 362.40 | 371.40 | 361.00 | 363.40 | 136,645 | +0.40(+0.11%) |
Oct 22, 2020 | 371.00 | 374.40 | 359.60 | 363.00 | 177,544 | -8.40(-2.26%) |
Oct 21, 2020 | 378.60 | 383.40 | 369.40 | 371.40 | 193,263 | -9.20(-2.42%) |
Oct 20, 2020 | 378.20 | 382.40 | 375.00 | 380.60 | 202,304 | -0.20(-0.05%) |
Oct 19, 2020 | 363.00 | 383.20 | 362.60 | 380.80 | 187,317 | +16.20(+4.44%) |
Oct 16, 2020 | 361.80 | 365.00 | 356.54 | 364.60 | 120,365 | +2.40(+0.66%) |
Oct 15, 2020 | 374.80 | 378.60 | 361.40 | 362.20 | 177,808 | +2.80(+0.78%) |
Oct 14, 2020 | 359.80 | 365.00 | 353.60 | 359.40 | 239,962 | -3.00(-0.83%) |
Oct 13, 2020 | 362.60 | 370.20 | 360.20 | 362.40 | 187,487 | +3.80(+1.06%) |
Oct 12, 2020 | 359.00 | 365.20 | 357.20 | 358.60 | 136,751 | -6.80(-1.86%) |
Oct 09, 2020 | 373.60 | 374.00 | 365.20 | 365.40 | 193,955 | -20.40(-5.29%) |
Oct 08, 2020 | 396.40 | 399.20 | 384.80 | 385.80 | 165,263 | -15.80(-3.93%) |
Oct 07, 2020 | 406.60 | 408.80 | 398.80 | 401.60 | 122,768 | -13.00(-3.14%) |
Oct 06, 2020 | 405.80 | 418.60 | 398.40 | 414.60 | 273,420 | +5.20(+1.27%) |
Oct 05, 2020 | 418.40 | 422.80 | 406.40 | 409.40 | 128,273 | -12.40(-2.94%) |
Oct 02, 2020 | 430.60 | 432.40 | 414.80 | 421.80 | 248,670 | +11.60(+2.83%) |