Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 400.00 | 403.20 | 380.80 | 391.20 | 2,555 | -5.60(-1.41%) |
Jan 28, 2021 | 410.40 | 410.40 | 379.20 | 396.80 | 5,105 | -8.00(-1.98%) |
Jan 27, 2021 | 418.40 | 424.00 | 404.00 | 404.80 | 3,005 | -28.00(-6.47%) |
Jan 26, 2021 | 439.20 | 439.20 | 425.60 | 432.80 | 2,039 | -0.80(-0.18%) |
Jan 25, 2021 | 429.60 | 433.60 | 418.40 | 433.60 | 1,690 | +6.40(+1.50%) |
Jan 22, 2021 | 422.40 | 431.20 | 420.80 | 427.20 | 1,593 | +4.80(+1.14%) |
Jan 21, 2021 | 424.80 | 435.99 | 419.20 | 422.40 | 1,925 | +3.20(+0.76%) |
Jan 20, 2021 | 416.00 | 428.00 | 414.40 | 419.20 | 1,323 | +4.00(+0.96%) |
Jan 19, 2021 | 419.20 | 424.00 | 412.00 | 415.20 | 2,210 | +1.60(+0.39%) |
Jan 15, 2021 | 415.20 | 418.40 | 402.40 | 413.60 | 2,412 | -1.60(-0.39%) |
Jan 14, 2021 | 418.40 | 425.60 | 415.20 | 415.20 | 1,715 | -3.20(-0.76%) |
Jan 13, 2021 | 431.20 | 431.20 | 414.40 | 418.40 | 1,551 | -4.00(-0.95%) |
Jan 12, 2021 | 433.60 | 434.40 | 416.80 | 422.40 | 1,168 | -3.20(-0.75%) |
Jan 11, 2021 | 432.80 | 436.00 | 421.60 | 425.60 | 1,270 | -8.80(-2.03%) |
Jan 08, 2021 | 429.60 | 448.80 | 425.60 | 434.40 | 2,338 | +8.80(+2.07%) |
Jan 07, 2021 | 419.20 | 428.84 | 417.60 | 425.60 | 1,376 | +10.40(+2.50%) |
Jan 06, 2021 | 411.20 | 428.80 | 407.21 | 415.20 | 1,654 | +4.00(+0.97%) |
Jan 05, 2021 | 420.80 | 427.20 | 408.00 | 411.20 | 1,368 | -10.40(-2.47%) |
Jan 04, 2021 | 404.00 | 424.00 | 403.20 | 421.60 | 2,995 | +17.60(+4.36%) |
Dec 31, 2020 | 404.00 | 404.00 | 404.00 | 3,476 | -15.20(-3.63%) | |
Dec 30, 2020 | 409.60 | 428.00 | 403.20 | 419.20 | 3,476 | +12.00(+2.95%) |
Dec 29, 2020 | 418.40 | 420.00 | 382.40 | 407.20 | 5,105 | -8.80(-2.12%) |
Dec 28, 2020 | 424.00 | 428.00 | 406.40 | 416.00 | 3,724 | -13.60(-3.17%) |
Dec 24, 2020 | 428.00 | 432.00 | 424.81 | 429.60 | 792 | +1.60(+0.37%) |
Dec 23, 2020 | 424.80 | 434.76 | 418.40 | 428.00 | 1,764 | +4.00(+0.94%) |
Dec 22, 2020 | 425.60 | 425.60 | 416.00 | 424.00 | 1,449 | +7.20(+1.73%) |
Dec 21, 2020 | 424.00 | 428.80 | 408.40 | 416.80 | 4,185 | -10.40(-2.43%) |
Dec 18, 2020 | 424.00 | 429.60 | 416.80 | 427.20 | 2,882 | +4.00(+0.95%) |
Dec 17, 2020 | 431.20 | 434.40 | 416.00 | 423.20 | 1,468 | -5.60(-1.31%) |
Dec 16, 2020 | 432.00 | 457.60 | 424.80 | 428.80 | 8,494 | +2.40(+0.56%) |
Dec 15, 2020 | 416.00 | 432.80 | 405.60 | 426.40 | 3,850 | +12.80(+3.09%) |
Dec 14, 2020 | 424.00 | 434.40 | 410.40 | 413.60 | 1,794 | -8.00(-1.90%) |
Dec 11, 2020 | 428.00 | 433.60 | 416.00 | 421.60 | 1,807 | -6.40(-1.50%) |
Dec 10, 2020 | 420.80 | 435.20 | 413.60 | 428.00 | 2,169 | -0.80(-0.19%) |
Dec 09, 2020 | 439.20 | 447.20 | 414.40 | 428.80 | 2,004 | -8.00(-1.83%) |
Dec 08, 2020 | 439.20 | 448.80 | 425.60 | 436.80 | 1,824 | -4.80(-1.09%) |
Dec 07, 2020 | 447.20 | 465.60 | 430.40 | 441.60 | 1,888 | -11.20(-2.47%) |
Dec 04, 2020 | 449.60 | 465.20 | 440.80 | 452.80 | 1,633 | +2.40(+0.53%) |
Dec 03, 2020 | 472.00 | 474.40 | 444.80 | 450.40 | 1,819 | -25.60(-5.38%) |
Dec 02, 2020 | 470.40 | 488.80 | 449.60 | 476.00 | 2,153 | +0.00(+0.00%) |
Dec 01, 2020 | 508.80 | 512.00 | 466.40 | 476.00 | 3,090 | -29.60(-5.85%) |
Nov 30, 2020 | 536.80 | 537.60 | 484.80 | 505.60 | 4,420 | -6.40(-1.25%) |
Nov 27, 2020 | 472.80 | 528.00 | 464.00 | 512.00 | 3,832 | +42.40(+9.03%) |
Nov 25, 2020 | 440.00 | 473.60 | 420.00 | 469.60 | 5,057 | +9.60(+2.09%) |
Nov 24, 2020 | 412.80 | 460.00 | 410.40 | 460.00 | 21,292 | +50.40(+12.30%) |
Nov 23, 2020 | 415.20 | 420.80 | 407.20 | 409.60 | 1,445 | -4.00(-0.97%) |
Nov 20, 2020 | 408.00 | 418.40 | 404.80 | 413.60 | 1,361 | +0.80(+0.19%) |
Nov 19, 2020 | 408.00 | 420.00 | 406.40 | 412.80 | 1,018 | +2.40(+0.58%) |
Nov 18, 2020 | 431.20 | 445.60 | 410.40 | 410.40 | 992 | -17.60(-4.11%) |
Nov 17, 2020 | 444.00 | 444.00 | 417.60 | 428.00 | 1,062 | -12.80(-2.90%) |
Nov 16, 2020 | 456.00 | 461.60 | 428.00 | 440.80 | 1,176 | -5.60(-1.25%) |
Nov 13, 2020 | 431.20 | 449.60 | 419.20 | 446.40 | 1,317 | +24.80(+5.88%) |
Nov 12, 2020 | 435.20 | 442.40 | 419.20 | 421.60 | 660 | -16.00(-3.66%) |
Nov 11, 2020 | 428.00 | 438.40 | 409.60 | 437.60 | 814 | +15.20(+3.60%) |
Nov 10, 2020 | 430.40 | 440.00 | 420.80 | 422.40 | 2,016 | -2.40(-0.56%) |
Nov 09, 2020 | 428.00 | 440.00 | 420.80 | 424.80 | 1,209 | +8.00(+1.92%) |
Nov 06, 2020 | 427.20 | 429.60 | 409.60 | 416.80 | 1,326 | -6.40(-1.51%) |
Nov 05, 2020 | 425.60 | 435.20 | 408.00 | 423.20 | 873 | +0.00(+0.00%) |
Nov 04, 2020 | 416.80 | 429.12 | 411.20 | 423.20 | 646 | +8.00(+1.93%) |
Nov 03, 2020 | 424.80 | 429.20 | 396.00 | 415.20 | 1,947 | -4.80(-1.14%) |