Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 358.00 | 365.60 | 331.60 | 336.80 | 16,640 | -16.00(-4.54%) |
Jan 28, 2021 | 348.00 | 363.60 | 327.60 | 352.80 | 22,524 | +4.80(+1.38%) |
Jan 27, 2021 | 372.80 | 396.00 | 334.40 | 348.00 | 82,585 | +13.60(+4.07%) |
Jan 26, 2021 | 321.20 | 366.80 | 320.40 | 334.40 | 41,256 | +18.00(+5.69%) |
Jan 25, 2021 | 309.60 | 329.60 | 307.20 | 316.40 | 18,767 | +10.80(+3.53%) |
Jan 22, 2021 | 311.20 | 312.00 | 303.20 | 305.60 | 5,495 | -4.80(-1.55%) |
Jan 21, 2021 | 320.00 | 322.00 | 306.40 | 310.40 | 13,627 | -0.20(-0.06%) |
Jan 20, 2021 | 312.00 | 315.60 | 300.80 | 310.60 | 6,971 | -1.00(-0.32%) |
Jan 19, 2021 | 304.00 | 317.60 | 300.00 | 311.60 | 13,364 | +14.40(+4.85%) |
Jan 15, 2021 | 300.00 | 308.00 | 294.00 | 297.20 | 10,607 | +2.40(+0.81%) |
Jan 14, 2021 | 304.00 | 308.00 | 292.00 | 294.80 | 8,893 | -7.20(-2.38%) |
Jan 13, 2021 | 300.00 | 304.80 | 296.00 | 302.00 | 10,400 | +1.20(+0.40%) |
Jan 12, 2021 | 296.00 | 311.60 | 274.00 | 300.80 | 66,874 | -47.60(-13.66%) |
Jan 11, 2021 | 329.60 | 350.80 | 328.00 | 348.40 | 4,670 | +12.40(+3.69%) |
Jan 08, 2021 | 340.80 | 346.00 | 324.80 | 336.00 | 4,530 | -7.60(-2.21%) |
Jan 07, 2021 | 334.80 | 346.40 | 327.64 | 343.60 | 5,646 | +16.40(+5.01%) |
Jan 06, 2021 | 340.00 | 340.00 | 323.60 | 327.20 | 5,666 | +0.00(+0.00%) |
Jan 05, 2021 | 324.80 | 334.42 | 320.40 | 327.20 | 4,822 | +0.40(+0.12%) |
Jan 04, 2021 | 334.00 | 338.40 | 321.20 | 326.80 | 5,737 | +3.60(+1.11%) |
Dec 31, 2020 | 323.20 | 323.20 | 323.20 | 5,216 | -19.20(-5.61%) | |
Dec 30, 2020 | 356.80 | 360.80 | 338.00 | 342.40 | 5,216 | -16.00(-4.46%) |
Dec 29, 2020 | 382.40 | 389.20 | 350.00 | 358.40 | 7,415 | -22.80(-5.98%) |
Dec 28, 2020 | 380.00 | 390.00 | 378.80 | 381.20 | 3,593 | +8.40(+2.25%) |
Dec 24, 2020 | 395.60 | 399.42 | 356.80 | 372.80 | 5,742 | -20.40(-5.19%) |
Dec 23, 2020 | 360.80 | 399.60 | 360.80 | 393.20 | 10,795 | +32.40(+8.98%) |
Dec 22, 2020 | 362.40 | 371.20 | 358.00 | 360.80 | 7,517 | +0.40(+0.11%) |
Dec 21, 2020 | 342.00 | 365.20 | 341.60 | 360.40 | 6,290 | +18.40(+5.38%) |
Dec 18, 2020 | 353.20 | 356.00 | 341.60 | 342.00 | 17,347 | -12.40(-3.50%) |
Dec 17, 2020 | 363.60 | 364.80 | 352.00 | 354.40 | 5,430 | -5.60(-1.56%) |
Dec 16, 2020 | 356.40 | 364.80 | 349.60 | 360.00 | 7,061 | +4.40(+1.24%) |
Dec 15, 2020 | 352.00 | 361.20 | 341.60 | 355.60 | 11,230 | +15.60(+4.59%) |
Dec 14, 2020 | 342.80 | 351.60 | 335.20 | 340.00 | 7,892 | +16.80(+5.20%) |
Dec 11, 2020 | 334.00 | 336.40 | 322.80 | 323.20 | 4,172 | -10.40(-3.12%) |
Dec 10, 2020 | 336.00 | 343.36 | 328.00 | 333.60 | 4,578 | -3.20(-0.95%) |
Dec 09, 2020 | 347.60 | 355.20 | 330.80 | 336.80 | 6,364 | -10.80(-3.11%) |
Dec 08, 2020 | 351.60 | 356.00 | 346.00 | 347.60 | 4,055 | +1.20(+0.35%) |
Dec 07, 2020 | 354.80 | 360.00 | 345.98 | 346.40 | 3,301 | -6.40(-1.81%) |
Dec 04, 2020 | 345.60 | 355.20 | 344.00 | 352.80 | 2,647 | +7.60(+2.20%) |
Dec 03, 2020 | 351.20 | 355.20 | 345.00 | 345.20 | 3,151 | -7.60(-2.15%) |
Dec 02, 2020 | 344.80 | 356.00 | 336.40 | 352.80 | 2,567 | +9.20(+2.68%) |
Dec 01, 2020 | 362.40 | 364.00 | 335.20 | 343.60 | 7,741 | -10.00(-2.83%) |
Nov 30, 2020 | 358.40 | 364.00 | 352.06 | 353.60 | 4,871 | -0.40(-0.11%) |
Nov 27, 2020 | 348.80 | 360.00 | 343.60 | 354.00 | 7,290 | +11.60(+3.39%) |
Nov 25, 2020 | 332.80 | 350.80 | 332.80 | 342.40 | 8,112 | +7.60(+2.27%) |
Nov 24, 2020 | 352.40 | 352.40 | 330.40 | 334.80 | 7,543 | -16.80(-4.78%) |
Nov 23, 2020 | 373.60 | 374.80 | 349.60 | 351.60 | 12,328 | -8.40(-2.33%) |
Nov 20, 2020 | 379.60 | 379.60 | 355.60 | 360.00 | 13,862 | +1.20(+0.33%) |
Nov 19, 2020 | 332.00 | 359.60 | 332.00 | 358.80 | 17,931 | +42.80(+13.54%) |
Nov 18, 2020 | 322.40 | 328.00 | 314.80 | 316.00 | 4,411 | -8.00(-2.47%) |
Nov 17, 2020 | 328.40 | 332.00 | 316.80 | 324.00 | 7,183 | +2.40(+0.75%) |
Nov 16, 2020 | 327.60 | 335.20 | 315.20 | 321.60 | 7,825 | -6.00(-1.83%) |
Nov 13, 2020 | 311.60 | 333.60 | 311.20 | 327.60 | 5,697 | +15.20(+4.87%) |
Nov 12, 2020 | 321.20 | 335.60 | 309.60 | 312.40 | 8,633 | -16.40(-4.99%) |
Nov 11, 2020 | 327.20 | 335.20 | 324.40 | 328.80 | 3,788 | +0.80(+0.24%) |
Nov 10, 2020 | 320.00 | 336.00 | 316.40 | 328.00 | 5,022 | +8.00(+2.50%) |
Nov 09, 2020 | 344.00 | 353.20 | 313.60 | 320.00 | 10,638 | -29.20(-8.36%) |
Nov 06, 2020 | 346.40 | 359.20 | 342.80 | 349.20 | 4,105 | +0.40(+0.11%) |
Nov 05, 2020 | 347.20 | 356.00 | 339.20 | 348.80 | 4,208 | +5.20(+1.51%) |
Nov 04, 2020 | 336.80 | 355.20 | 332.00 | 343.60 | 9,694 | +13.60(+4.12%) |
Nov 03, 2020 | 324.00 | 335.20 | 323.20 | 330.00 | 1,950 | +5.60(+1.73%) |