Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 246.00 | 270.00 | 234.00 | 246.00 | 18,488 | +2.00(+0.82%) |
Jan 28, 2021 | 240.00 | 248.00 | 232.00 | 244.00 | 5,320 | +2.00(+0.83%) |
Jan 27, 2021 | 250.00 | 254.00 | 238.00 | 242.00 | 8,942 | -18.00(-6.92%) |
Jan 26, 2021 | 250.00 | 268.00 | 250.00 | 260.00 | 11,133 | +12.00(+4.84%) |
Jan 25, 2021 | 264.00 | 268.00 | 212.00 | 248.00 | 13,249 | -14.00(-5.34%) |
Jan 22, 2021 | 256.00 | 266.00 | 252.00 | 262.00 | 8,338 | +6.00(+2.34%) |
Jan 21, 2021 | 260.00 | 260.00 | 250.00 | 256.00 | 6,716 | -6.00(-2.29%) |
Jan 20, 2021 | 268.00 | 270.00 | 250.00 | 262.00 | 21,837 | -14.00(-5.07%) |
Jan 19, 2021 | 260.00 | 282.00 | 254.00 | 276.00 | 27,770 | +10.00(+3.76%) |
Jan 15, 2021 | 270.00 | 274.00 | 250.00 | 266.00 | 28,010 | -4.00(-1.48%) |
Jan 14, 2021 | 266.00 | 278.00 | 256.00 | 270.00 | 16,154 | +8.00(+3.05%) |
Jan 13, 2021 | 272.00 | 274.00 | 242.00 | 262.00 | 20,391 | -8.00(-2.96%) |
Jan 12, 2021 | 264.00 | 276.00 | 252.00 | 270.00 | 33,212 | +22.00(+8.87%) |
Jan 11, 2021 | 242.00 | 286.00 | 236.00 | 248.00 | 93,513 | +12.00(+5.08%) |
Jan 08, 2021 | 236.00 | 246.00 | 226.00 | 236.00 | 10,907 | -2.00(-0.84%) |
Jan 07, 2021 | 236.00 | 252.00 | 222.00 | 238.00 | 28,769 | -26.00(-9.85%) |
Jan 06, 2021 | 218.00 | 266.00 | 216.00 | 264.00 | 60,782 | +38.00(+16.81%) |
Jan 05, 2021 | 212.00 | 240.00 | 212.00 | 226.00 | 15,969 | +10.00(+4.63%) |
Jan 04, 2021 | 206.00 | 216.00 | 204.00 | 216.00 | 5,391 | +10.00(+4.85%) |
Dec 31, 2020 | 206.00 | 206.00 | 206.00 | 19,764 | -14.00(-6.36%) | |
Dec 30, 2020 | 250.00 | 250.00 | 214.00 | 220.00 | 19,764 | -42.00(-16.03%) |
Dec 29, 2020 | 222.00 | 264.00 | 216.00 | 262.00 | 43,791 | +48.00(+22.43%) |
Dec 28, 2020 | 212.00 | 216.00 | 208.00 | 214.00 | 3,343 | +2.00(+0.94%) |
Dec 24, 2020 | 220.00 | 220.00 | 208.02 | 212.00 | 1,023 | -2.00(-0.93%) |
Dec 23, 2020 | 212.00 | 220.00 | 206.00 | 214.00 | 4,840 | -1.00(-0.47%) |
Dec 22, 2020 | 220.00 | 222.00 | 210.00 | 215.00 | 2,760 | -7.00(-3.15%) |
Dec 21, 2020 | 216.00 | 222.00 | 210.00 | 222.00 | 3,065 | +2.00(+0.91%) |
Dec 18, 2020 | 210.00 | 224.00 | 206.00 | 220.00 | 4,965 | +4.00(+1.85%) |
Dec 17, 2020 | 208.00 | 232.00 | 202.00 | 216.00 | 13,644 | +6.00(+2.86%) |
Dec 16, 2020 | 212.00 | 212.00 | 206.00 | 210.00 | 1,291 | -4.00(-1.87%) |
Dec 15, 2020 | 210.00 | 216.00 | 208.00 | 214.00 | 1,610 | +2.00(+0.94%) |
Dec 14, 2020 | 216.00 | 218.00 | 208.00 | 212.00 | 1,696 | -6.00(-2.75%) |
Dec 11, 2020 | 208.00 | 238.00 | 202.00 | 218.00 | 12,076 | +8.00(+3.81%) |
Dec 10, 2020 | 210.00 | 218.00 | 208.00 | 210.00 | 1,389 | -4.00(-1.87%) |
Dec 09, 2020 | 231.00 | 232.00 | 206.00 | 214.00 | 8,273 | +0.00(+0.00%) |
Dec 08, 2020 | 220.00 | 220.00 | 210.00 | 214.00 | 3,085 | -10.00(-4.46%) |
Dec 07, 2020 | 224.00 | 226.00 | 212.00 | 224.00 | 4,224 | +12.00(+5.66%) |
Dec 04, 2020 | 220.00 | 223.56 | 212.00 | 212.00 | 3,895 | -12.00(-5.36%) |
Dec 03, 2020 | 240.00 | 240.00 | 216.00 | 224.00 | 12,501 | +10.00(+4.67%) |
Dec 02, 2020 | 206.00 | 220.00 | 192.00 | 214.00 | 10,571 | -10.00(-4.46%) |
Dec 01, 2020 | 234.00 | 238.00 | 202.00 | 224.00 | 22,785 | -18.00(-7.44%) |
Nov 30, 2020 | 316.00 | 330.00 | 228.00 | 242.00 | 225,771 | +70.84(+41.39%) |
Nov 27, 2020 | 168.00 | 172.06 | 164.04 | 171.16 | 853 | +3.16(+1.88%) |
Nov 25, 2020 | 166.00 | 172.00 | 165.42 | 168.00 | 543 | -2.40(-1.41%) |
Nov 24, 2020 | 180.00 | 180.00 | 164.22 | 170.40 | 1,406 | -5.60(-3.18%) |
Nov 23, 2020 | 158.00 | 178.00 | 152.00 | 176.00 | 8,575 | +20.58(+13.24%) |
Nov 20, 2020 | 157.46 | 164.00 | 154.00 | 155.42 | 1,297 | -4.56(-2.85%) |
Nov 19, 2020 | 160.00 | 162.00 | 157.00 | 159.98 | 788 | +0.02(+0.01%) |
Nov 18, 2020 | 158.00 | 162.92 | 157.00 | 159.96 | 897 | +1.94(+1.23%) |
Nov 17, 2020 | 162.00 | 163.00 | 158.00 | 158.02 | 1,178 | -3.98(-2.46%) |
Nov 16, 2020 | 166.00 | 167.98 | 162.00 | 162.00 | 281 | -2.96(-1.79%) |
Nov 13, 2020 | 170.66 | 176.00 | 162.20 | 164.96 | 637 | -6.02(-3.52%) |
Nov 12, 2020 | 161.98 | 171.80 | 159.08 | 170.98 | 1,085 | +8.56(+5.27%) |
Nov 11, 2020 | 159.52 | 165.58 | 158.00 | 162.42 | 588 | +1.58(+0.98%) |
Nov 10, 2020 | 161.02 | 166.30 | 158.00 | 160.84 | 528 | -0.20(-0.12%) |
Nov 09, 2020 | 164.00 | 167.00 | 160.00 | 161.04 | 1,410 | -5.96(-3.57%) |
Nov 06, 2020 | 163.82 | 174.00 | 159.00 | 167.00 | 2,110 | +5.98(+3.71%) |
Nov 05, 2020 | 164.00 | 166.76 | 160.50 | 161.02 | 952 | -2.98(-1.82%) |
Nov 04, 2020 | 175.00 | 175.00 | 160.60 | 164.00 | 1,704 | -10.00(-5.75%) |
Nov 03, 2020 | 178.00 | 178.00 | 170.00 | 174.00 | 2,522 | -4.00(-2.25%) |