Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 490.75 | 490.75 | 490.75 | 15,010 | -22.25(-4.34%) | |
Dec 30, 2020 | 511.00 | 524.50 | 505.00 | 513.00 | 15,010 | +2.75(+0.54%) |
Dec 29, 2020 | 529.75 | 533.00 | 503.25 | 510.25 | 26,099 | -18.75(-3.54%) |
Dec 28, 2020 | 553.00 | 557.50 | 525.75 | 529.00 | 24,787 | -25.50(-4.60%) |
Dec 24, 2020 | 568.75 | 577.25 | 553.50 | 554.50 | 21,916 | -7.00(-1.25%) |
Dec 23, 2020 | 562.25 | 570.00 | 552.50 | 561.50 | 20,295 | -2.00(-0.35%) |
Dec 22, 2020 | 568.00 | 575.75 | 557.00 | 563.50 | 25,800 | +1.00(+0.18%) |
Dec 21, 2020 | 530.50 | 570.25 | 526.50 | 562.50 | 57,113 | +21.25(+3.93%) |
Dec 18, 2020 | 543.00 | 568.00 | 536.25 | 541.25 | 105,276 | -8.50(-1.55%) |
Dec 17, 2020 | 560.25 | 561.00 | 540.75 | 549.75 | 31,117 | -10.25(-1.83%) |
Dec 16, 2020 | 579.50 | 587.12 | 554.75 | 560.00 | 32,400 | -18.00(-3.11%) |
Dec 15, 2020 | 596.75 | 596.75 | 558.00 | 578.00 | 47,774 | -9.00(-1.53%) |
Dec 14, 2020 | 605.25 | 623.50 | 576.50 | 587.00 | 56,392 | -16.00(-2.65%) |
Dec 11, 2020 | 600.00 | 610.00 | 599.50 | 603.00 | 50,832 | +2.50(+0.42%) |
Dec 10, 2020 | 576.75 | 603.50 | 575.00 | 600.50 | 56,372 | +23.25(+4.03%) |
Dec 09, 2020 | 586.25 | 593.75 | 566.50 | 577.25 | 202,316 | -68.25(-10.57%) |
Dec 08, 2020 | 632.00 | 652.50 | 617.00 | 645.50 | 40,338 | -10.25(-1.56%) |
Dec 07, 2020 | 676.25 | 705.00 | 647.25 | 655.75 | 33,587 | +41.00(+6.67%) |
Dec 04, 2020 | 597.25 | 620.50 | 586.00 | 614.75 | 29,428 | +19.50(+3.28%) |
Dec 03, 2020 | 592.50 | 605.00 | 587.00 | 595.25 | 24,941 | +2.75(+0.46%) |
Dec 02, 2020 | 583.75 | 597.25 | 565.00 | 592.50 | 37,137 | +7.50(+1.28%) |
Dec 01, 2020 | 585.50 | 601.25 | 576.25 | 585.00 | 27,249 | +5.25(+0.91%) |
Nov 30, 2020 | 583.25 | 587.88 | 568.75 | 579.75 | 27,397 | -2.00(-0.34%) |
Nov 27, 2020 | 576.25 | 592.25 | 574.12 | 581.75 | 14,684 | +7.00(+1.22%) |
Nov 25, 2020 | 580.50 | 582.25 | 565.25 | 574.75 | 31,924 | -4.75(-0.82%) |
Nov 24, 2020 | 600.00 | 600.00 | 575.25 | 579.50 | 31,941 | -9.50(-1.61%) |
Nov 23, 2020 | 590.50 | 600.00 | 563.75 | 589.00 | 32,011 | +14.50(+2.52%) |
Nov 20, 2020 | 554.50 | 587.50 | 545.00 | 574.50 | 51,444 | +18.25(+3.28%) |
Nov 19, 2020 | 519.75 | 563.75 | 519.50 | 556.25 | 67,880 | +35.25(+6.77%) |
Nov 18, 2020 | 510.25 | 529.75 | 503.25 | 521.00 | 39,412 | +11.00(+2.16%) |
Nov 17, 2020 | 482.50 | 512.50 | 474.50 | 510.00 | 31,462 | +21.75(+4.45%) |
Nov 16, 2020 | 457.75 | 488.75 | 457.00 | 488.25 | 31,391 | +37.00(+8.20%) |
Nov 13, 2020 | 466.00 | 482.26 | 434.25 | 451.25 | 41,368 | -1.75(-0.39%) |
Nov 12, 2020 | 395.25 | 459.50 | 394.12 | 453.00 | 75,067 | +59.50(+15.12%) |
Nov 11, 2020 | 387.00 | 409.75 | 375.00 | 393.50 | 48,974 | +4.00(+1.03%) |
Nov 10, 2020 | 373.75 | 394.50 | 362.00 | 389.50 | 61,857 | +29.50(+8.19%) |
Nov 09, 2020 | 357.00 | 372.00 | 350.50 | 360.00 | 27,692 | +23.75(+7.06%) |
Nov 06, 2020 | 346.50 | 352.50 | 334.75 | 336.25 | 33,400 | -10.75(-3.10%) |
Nov 05, 2020 | 360.25 | 362.00 | 333.00 | 347.00 | 14,834 | -10.50(-2.94%) |
Nov 04, 2020 | 331.25 | 359.00 | 322.88 | 357.50 | 19,826 | +29.00(+8.83%) |
Nov 03, 2020 | 317.50 | 332.50 | 313.75 | 328.50 | 15,985 | +11.75(+3.71%) |
Nov 02, 2020 | 331.62 | 331.62 | 299.25 | 316.75 | 30,569 | -6.00(-1.86%) |
Oct 30, 2020 | 337.00 | 343.25 | 316.50 | 322.75 | 18,856 | -14.75(-4.37%) |
Oct 29, 2020 | 336.25 | 341.75 | 328.75 | 337.50 | 14,421 | +0.00(+0.00%) |
Oct 28, 2020 | 344.50 | 347.50 | 332.50 | 337.50 | 15,660 | -15.75(-4.46%) |
Oct 27, 2020 | 360.75 | 362.75 | 349.75 | 353.25 | 22,625 | -5.25(-1.46%) |
Oct 26, 2020 | 361.00 | 366.75 | 346.87 | 358.50 | 56,817 | -6.75(-1.85%) |
Oct 23, 2020 | 368.75 | 370.00 | 352.50 | 365.25 | 13,948 | -1.00(-0.27%) |
Oct 22, 2020 | 341.00 | 371.00 | 341.00 | 366.25 | 23,244 | +23.75(+6.93%) |
Oct 21, 2020 | 343.50 | 356.00 | 335.75 | 342.50 | 29,019 | -0.50(-0.15%) |
Oct 20, 2020 | 348.00 | 349.50 | 338.75 | 343.00 | 14,862 | -1.25(-0.36%) |
Oct 19, 2020 | 353.00 | 359.25 | 344.00 | 344.25 | 14,942 | -6.00(-1.71%) |
Oct 16, 2020 | 363.00 | 372.75 | 322.50 | 350.25 | 45,180 | -14.25(-3.91%) |
Oct 15, 2020 | 337.50 | 366.75 | 336.00 | 364.50 | 16,248 | +17.75(+5.12%) |
Oct 14, 2020 | 351.75 | 366.25 | 337.50 | 346.75 | 26,152 | -6.25(-1.77%) |
Oct 13, 2020 | 362.50 | 369.75 | 342.75 | 353.00 | 31,852 | -12.00(-3.29%) |
Oct 12, 2020 | 361.75 | 368.75 | 356.00 | 365.00 | 13,944 | +3.25(+0.90%) |
Oct 09, 2020 | 362.25 | 367.50 | 356.25 | 361.75 | 16,468 | +0.50(+0.14%) |
Oct 08, 2020 | 366.75 | 371.22 | 357.00 | 361.25 | 13,931 | -1.25(-0.34%) |
Oct 07, 2020 | 351.75 | 369.00 | 350.25 | 362.50 | 23,004 | +13.50(+3.87%) |
Oct 06, 2020 | 344.75 | 362.00 | 343.00 | 349.00 | 17,363 | +7.00(+2.05%) |
Oct 05, 2020 | 332.50 | 346.00 | 331.00 | 342.00 | 23,803 | +15.25(+4.67%) |
Oct 02, 2020 | 323.75 | 334.12 | 316.50 | 326.75 | 15,100 | -4.00(-1.21%) |