Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 457.80 | 457.80 | 457.80 | 457,488 | -21.60(-4.51%) | |
Dec 30, 2020 | 486.30 | 489.00 | 465.90 | 479.40 | 457,488 | -4.50(-0.93%) |
Dec 29, 2020 | 501.30 | 513.90 | 465.60 | 483.90 | 869,859 | -8.40(-1.71%) |
Dec 28, 2020 | 414.90 | 496.50 | 412.50 | 492.30 | 1,474,664 | +79.80(+19.35%) |
Dec 24, 2020 | 455.40 | 456.00 | 405.30 | 412.50 | 847,680 | -38.40(-8.52%) |
Dec 23, 2020 | 466.50 | 468.00 | 450.00 | 450.90 | 1,035,273 | -54.00(-10.70%) |
Dec 22, 2020 | 501.00 | 506.70 | 489.60 | 504.90 | 297,450 | -5.70(-1.12%) |
Dec 21, 2020 | 495.00 | 511.50 | 492.60 | 510.60 | 337,688 | -1.80(-0.35%) |
Dec 18, 2020 | 515.10 | 516.15 | 503.25 | 512.40 | 293,956 | -4.20(-0.81%) |
Dec 17, 2020 | 517.50 | 519.00 | 501.60 | 516.60 | 274,628 | +6.60(+1.29%) |
Dec 16, 2020 | 507.60 | 522.90 | 491.10 | 510.00 | 479,999 | +15.60(+3.16%) |
Dec 15, 2020 | 501.30 | 506.40 | 480.30 | 494.40 | 597,271 | +2.10(+0.43%) |
Dec 14, 2020 | 533.70 | 534.90 | 491.10 | 492.30 | 649,952 | -36.30(-6.87%) |
Dec 11, 2020 | 543.00 | 550.05 | 520.80 | 528.60 | 497,860 | -28.50(-5.12%) |
Dec 10, 2020 | 538.50 | 557.70 | 532.50 | 557.10 | 352,808 | +7.80(+1.42%) |
Dec 09, 2020 | 576.90 | 587.40 | 534.90 | 549.30 | 488,462 | -18.30(-3.22%) |
Dec 08, 2020 | 561.00 | 581.40 | 557.40 | 567.60 | 486,828 | +14.40(+2.60%) |
Dec 07, 2020 | 559.80 | 581.40 | 549.00 | 553.20 | 512,420 | -13.20(-2.33%) |
Dec 04, 2020 | 575.10 | 576.00 | 546.90 | 566.40 | 419,406 | -3.00(-0.53%) |
Dec 03, 2020 | 558.00 | 571.50 | 529.80 | 569.40 | 701,990 | +19.80(+3.60%) |
Dec 02, 2020 | 524.10 | 579.00 | 522.60 | 549.60 | 1,050,460 | +28.50(+5.47%) |
Dec 01, 2020 | 549.60 | 574.50 | 500.10 | 521.10 | 2,385,827 | -91.20(-14.89%) |
Nov 30, 2020 | 663.30 | 690.00 | 604.80 | 612.30 | 3,099,083 | -225.60(-26.92%) |
Nov 27, 2020 | 887.10 | 943.50 | 813.30 | 837.90 | 700,630 | -69.30(-7.64%) |
Nov 25, 2020 | 870.30 | 958.50 | 855.00 | 907.20 | 1,283,056 | -127.80(-12.35%) |
Nov 24, 2020 | 974.70 | 1138 | 917.70 | 1035 | 2,042,034 | +152.70(+17.31%) |
Nov 23, 2020 | 805.50 | 884.70 | 800.40 | 882.30 | 780,862 | +90.90(+11.49%) |
Nov 20, 2020 | 798.00 | 801.00 | 750.90 | 791.40 | 610,820 | +4.50(+0.57%) |
Nov 19, 2020 | 808.20 | 831.90 | 746.10 | 786.90 | 1,346,394 | +24.30(+3.19%) |
Nov 18, 2020 | 665.40 | 801.60 | 655.50 | 762.60 | 1,814,859 | +101.70(+15.39%) |
Nov 17, 2020 | 677.10 | 684.00 | 639.30 | 660.90 | 344,441 | +3.90(+0.59%) |
Nov 16, 2020 | 660.00 | 688.50 | 630.60 | 657.00 | 419,770 | +21.60(+3.40%) |
Nov 13, 2020 | 595.50 | 656.10 | 579.60 | 635.40 | 572,906 | +48.30(+8.23%) |
Nov 12, 2020 | 597.90 | 612.00 | 573.30 | 587.10 | 313,973 | -18.30(-3.02%) |
Nov 11, 2020 | 547.20 | 635.70 | 540.60 | 605.40 | 684,109 | +64.50(+11.92%) |
Nov 10, 2020 | 566.40 | 568.20 | 527.70 | 540.90 | 444,609 | -18.00(-3.22%) |
Nov 09, 2020 | 606.00 | 621.00 | 557.10 | 558.90 | 436,700 | -28.50(-4.85%) |
Nov 06, 2020 | 598.80 | 599.10 | 558.30 | 587.40 | 289,146 | -11.10(-1.85%) |
Nov 05, 2020 | 579.00 | 614.70 | 570.60 | 598.50 | 442,701 | +44.70(+8.07%) |
Nov 04, 2020 | 567.30 | 578.40 | 550.80 | 553.80 | 264,134 | -11.40(-2.02%) |
Nov 03, 2020 | 567.00 | 576.00 | 561.90 | 565.20 | 211,773 | +7.80(+1.40%) |
Nov 02, 2020 | 561.00 | 573.90 | 550.50 | 557.40 | 197,848 | +8.10(+1.47%) |
Oct 30, 2020 | 588.90 | 596.10 | 535.80 | 549.30 | 340,240 | -44.40(-7.48%) |
Oct 29, 2020 | 597.60 | 607.50 | 576.60 | 593.70 | 181,346 | +3.60(+0.61%) |
Oct 28, 2020 | 627.30 | 628.20 | 579.90 | 590.10 | 335,004 | -51.60(-8.04%) |
Oct 27, 2020 | 630.00 | 663.00 | 626.10 | 641.70 | 189,886 | +14.40(+2.30%) |
Oct 26, 2020 | 664.50 | 677.10 | 621.30 | 627.30 | 271,104 | -48.90(-7.23%) |
Oct 23, 2020 | 690.00 | 691.50 | 658.50 | 676.20 | 231,156 | -5.40(-0.79%) |
Oct 22, 2020 | 670.80 | 685.80 | 651.00 | 681.60 | 352,410 | +14.40(+2.16%) |
Oct 21, 2020 | 673.20 | 700.50 | 633.00 | 667.20 | 1,032,823 | +45.60(+7.34%) |
Oct 20, 2020 | 618.00 | 630.00 | 596.40 | 621.60 | 336,955 | +7.80(+1.27%) |
Oct 19, 2020 | 604.20 | 653.70 | 602.40 | 613.80 | 840,679 | +27.45(+4.68%) |
Oct 16, 2020 | 689.10 | 695.40 | 585.00 | 586.35 | 1,268,850 | -112.65(-16.12%) |
Oct 15, 2020 | 702.30 | 705.00 | 681.60 | 699.00 | 292,272 | -24.30(-3.36%) |
Oct 14, 2020 | 731.10 | 740.70 | 712.20 | 723.30 | 285,969 | -3.60(-0.50%) |
Oct 13, 2020 | 711.60 | 755.40 | 711.00 | 726.90 | 433,169 | +2.40(+0.33%) |
Oct 12, 2020 | 741.90 | 743.70 | 711.00 | 724.50 | 390,608 | -15.30(-2.07%) |
Oct 09, 2020 | 750.30 | 756.60 | 720.30 | 739.80 | 489,603 | -10.20(-1.36%) |
Oct 08, 2020 | 785.70 | 819.00 | 726.60 | 750.00 | 819,622 | -21.60(-2.80%) |
Oct 07, 2020 | 711.30 | 771.60 | 711.00 | 771.60 | 754,214 | +64.50(+9.12%) |
Oct 06, 2020 | 729.00 | 737.10 | 692.40 | 707.10 | 755,262 | -6.30(-0.88%) |
Oct 05, 2020 | 735.60 | 765.00 | 683.10 | 713.40 | 1,263,235 | -14.10(-1.94%) |
Oct 02, 2020 | 669.00 | 789.00 | 662.70 | 727.50 | 2,154,410 | +4.20(+0.58%) |