Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 406.25 | 421.25 | 383.50 | 388.75 | 14,232 | -14.25(-3.54%) |
Jan 28, 2021 | 414.50 | 422.25 | 393.50 | 403.00 | 15,515 | -4.75(-1.16%) |
Jan 27, 2021 | 405.00 | 422.00 | 386.00 | 407.75 | 22,588 | -1.00(-0.24%) |
Jan 26, 2021 | 423.00 | 423.00 | 400.50 | 408.75 | 22,378 | -16.75(-3.94%) |
Jan 25, 2021 | 446.25 | 450.25 | 412.75 | 425.50 | 10,815 | -20.00(-4.49%) |
Jan 22, 2021 | 468.00 | 468.86 | 439.75 | 445.50 | 11,164 | -20.75(-4.45%) |
Jan 21, 2021 | 489.50 | 496.25 | 452.00 | 466.25 | 14,390 | -27.50(-5.57%) |
Jan 20, 2021 | 498.75 | 518.75 | 486.19 | 493.75 | 26,153 | +10.00(+2.07%) |
Jan 19, 2021 | 443.75 | 528.50 | 440.00 | 483.75 | 32,070 | +42.00(+9.51%) |
Jan 15, 2021 | 453.75 | 462.75 | 416.75 | 441.75 | 15,408 | -14.50(-3.18%) |
Jan 14, 2021 | 465.25 | 468.50 | 447.25 | 456.25 | 13,433 | -6.00(-1.30%) |
Jan 13, 2021 | 443.25 | 484.25 | 443.25 | 462.25 | 16,394 | +26.00(+5.96%) |
Jan 12, 2021 | 423.25 | 447.50 | 423.00 | 436.25 | 12,855 | +13.00(+3.07%) |
Jan 11, 2021 | 425.00 | 455.00 | 419.00 | 423.25 | 18,277 | -5.25(-1.23%) |
Jan 08, 2021 | 424.75 | 431.25 | 409.75 | 428.50 | 15,164 | +7.25(+1.72%) |
Jan 07, 2021 | 393.75 | 423.25 | 392.00 | 421.25 | 15,072 | +32.00(+8.22%) |
Jan 06, 2021 | 360.25 | 415.00 | 360.00 | 389.25 | 16,705 | +21.25(+5.77%) |
Jan 05, 2021 | 351.25 | 368.50 | 350.00 | 368.00 | 7,449 | +16.00(+4.55%) |
Jan 04, 2021 | 361.00 | 362.25 | 343.50 | 352.00 | 7,931 | -6.00(-1.68%) |
Dec 31, 2020 | 358.00 | 358.00 | 358.00 | 9,411 | -15.25(-4.09%) | |
Dec 30, 2020 | 372.75 | 387.50 | 357.50 | 373.25 | 9,411 | +2.25(+0.61%) |
Dec 29, 2020 | 372.00 | 375.50 | 350.75 | 371.00 | 9,100 | -1.00(-0.27%) |
Dec 28, 2020 | 391.50 | 392.50 | 369.25 | 372.00 | 9,459 | -14.75(-3.81%) |
Dec 24, 2020 | 392.50 | 408.75 | 379.25 | 386.75 | 7,404 | -0.50(-0.13%) |
Dec 23, 2020 | 371.50 | 391.75 | 358.75 | 387.25 | 14,370 | +20.75(+5.66%) |
Dec 22, 2020 | 361.00 | 367.50 | 356.25 | 366.50 | 11,616 | +3.00(+0.83%) |
Dec 21, 2020 | 356.50 | 364.88 | 354.00 | 363.50 | 11,098 | -0.25(-0.07%) |
Dec 18, 2020 | 371.25 | 371.25 | 356.75 | 363.75 | 8,824 | -5.25(-1.42%) |
Dec 17, 2020 | 363.25 | 371.75 | 352.75 | 369.00 | 8,457 | +3.75(+1.03%) |
Dec 16, 2020 | 362.50 | 365.25 | 352.50 | 365.25 | 6,758 | +5.75(+1.60%) |
Dec 15, 2020 | 355.50 | 362.25 | 343.25 | 359.50 | 11,037 | +6.00(+1.70%) |
Dec 14, 2020 | 360.25 | 367.50 | 353.00 | 353.50 | 6,297 | -5.25(-1.46%) |
Dec 11, 2020 | 373.25 | 375.00 | 353.75 | 358.75 | 10,296 | -17.00(-4.52%) |
Dec 10, 2020 | 369.75 | 377.00 | 351.00 | 375.75 | 12,291 | +4.25(+1.14%) |
Dec 09, 2020 | 377.50 | 386.00 | 362.50 | 371.50 | 9,625 | -2.50(-0.67%) |
Dec 08, 2020 | 395.25 | 396.75 | 374.00 | 374.00 | 13,357 | -18.75(-4.77%) |
Dec 07, 2020 | 400.50 | 409.50 | 390.00 | 392.75 | 17,870 | -2.25(-0.57%) |
Dec 04, 2020 | 380.00 | 397.75 | 378.25 | 395.00 | 7,544 | +10.25(+2.66%) |
Dec 03, 2020 | 384.25 | 389.00 | 379.00 | 384.75 | 5,090 | +1.50(+0.39%) |
Dec 02, 2020 | 393.75 | 394.25 | 377.38 | 383.25 | 6,142 | -7.75(-1.98%) |
Dec 01, 2020 | 397.00 | 420.80 | 388.50 | 391.00 | 10,603 | -1.75(-0.45%) |
Nov 30, 2020 | 399.00 | 400.00 | 381.25 | 392.75 | 12,539 | -6.25(-1.57%) |
Nov 27, 2020 | 395.75 | 403.50 | 384.25 | 399.00 | 5,444 | +3.75(+0.95%) |
Nov 25, 2020 | 377.50 | 404.75 | 375.75 | 395.25 | 17,460 | +27.50(+7.48%) |
Nov 24, 2020 | 383.00 | 383.00 | 362.50 | 367.75 | 13,615 | -10.50(-2.78%) |
Nov 23, 2020 | 388.75 | 391.00 | 367.50 | 378.25 | 9,472 | -9.25(-2.39%) |
Nov 20, 2020 | 404.75 | 419.50 | 383.25 | 387.50 | 7,660 | -22.75(-5.55%) |
Nov 19, 2020 | 391.75 | 431.25 | 389.00 | 410.25 | 10,756 | +21.25(+5.46%) |
Nov 18, 2020 | 376.25 | 393.00 | 370.75 | 389.00 | 10,706 | +15.25(+4.08%) |
Nov 17, 2020 | 383.75 | 388.12 | 363.75 | 373.75 | 15,340 | -8.00(-2.10%) |
Nov 16, 2020 | 423.25 | 425.50 | 378.50 | 381.75 | 20,210 | -39.00(-9.27%) |
Nov 13, 2020 | 434.00 | 468.75 | 419.50 | 420.75 | 15,144 | -9.25(-2.15%) |
Nov 12, 2020 | 398.25 | 431.75 | 393.50 | 430.00 | 11,037 | +32.50(+8.18%) |
Nov 11, 2020 | 370.75 | 403.50 | 370.25 | 397.50 | 15,456 | +33.50(+9.20%) |
Nov 10, 2020 | 389.50 | 392.00 | 362.50 | 364.00 | 17,239 | -33.25(-8.37%) |
Nov 09, 2020 | 405.25 | 407.75 | 375.25 | 397.25 | 9,860 | -2.00(-0.50%) |
Nov 06, 2020 | 370.00 | 406.25 | 347.75 | 399.25 | 11,992 | +36.75(+10.14%) |
Nov 05, 2020 | 370.50 | 379.00 | 353.75 | 362.50 | 5,413 | -5.00(-1.36%) |
Nov 04, 2020 | 353.75 | 367.75 | 351.25 | 367.50 | 4,325 | +16.00(+4.55%) |
Nov 03, 2020 | 344.75 | 353.50 | 336.25 | 351.50 | 3,069 | +12.25(+3.61%) |