Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 260.00 | 265.98 | 244.00 | 252.00 | 9,233 | -14.00(-5.26%) |
Jan 28, 2021 | 276.00 | 280.00 | 252.00 | 266.00 | 4,657 | +16.00(+6.40%) |
Jan 27, 2021 | 270.00 | 278.00 | 236.00 | 250.00 | 5,268 | -34.00(-11.97%) |
Jan 26, 2021 | 290.00 | 300.00 | 282.00 | 284.00 | 2,428 | -2.00(-0.70%) |
Jan 25, 2021 | 300.00 | 320.00 | 280.00 | 286.00 | 5,598 | -4.00(-1.38%) |
Jan 22, 2021 | 266.00 | 294.00 | 254.00 | 290.00 | 4,556 | +26.00(+9.85%) |
Jan 21, 2021 | 258.00 | 272.00 | 252.00 | 264.00 | 2,470 | +10.00(+3.94%) |
Jan 20, 2021 | 262.00 | 268.00 | 252.00 | 254.00 | 2,190 | +0.00(+0.00%) |
Jan 19, 2021 | 262.00 | 268.00 | 254.00 | 254.00 | 1,866 | -6.00(-2.31%) |
Jan 15, 2021 | 266.00 | 268.00 | 248.00 | 260.00 | 3,152 | -6.00(-2.26%) |
Jan 14, 2021 | 242.00 | 278.00 | 242.00 | 266.00 | 9,484 | +20.00(+8.13%) |
Jan 13, 2021 | 248.00 | 254.00 | 240.00 | 246.00 | 3,240 | -2.00(-0.81%) |
Jan 12, 2021 | 254.00 | 256.00 | 244.00 | 248.00 | 1,593 | +0.00(+0.00%) |
Jan 11, 2021 | 244.00 | 250.00 | 240.00 | 248.00 | 1,947 | -2.00(-0.80%) |
Jan 08, 2021 | 256.00 | 259.00 | 240.02 | 250.00 | 3,414 | +2.00(+0.81%) |
Jan 07, 2021 | 238.00 | 258.00 | 232.00 | 248.00 | 11,991 | +16.00(+6.90%) |
Jan 06, 2021 | 230.00 | 242.00 | 226.00 | 232.00 | 2,279 | +4.00(+1.75%) |
Jan 05, 2021 | 232.00 | 234.00 | 220.00 | 228.00 | 1,675 | +0.00(+0.00%) |
Jan 04, 2021 | 236.00 | 236.00 | 228.00 | 228.00 | 1,276 | -12.00(-5.00%) |
Dec 31, 2020 | 240.00 | 240.00 | 240.00 | 2,541 | +2.00(+0.84%) | |
Dec 30, 2020 | 238.00 | 244.00 | 230.00 | 238.00 | 2,541 | +6.00(+2.59%) |
Dec 29, 2020 | 224.00 | 244.00 | 222.00 | 232.00 | 3,493 | +6.00(+2.65%) |
Dec 28, 2020 | 222.00 | 232.00 | 218.00 | 226.00 | 2,202 | +4.00(+1.80%) |
Dec 24, 2020 | 226.00 | 230.00 | 220.00 | 222.00 | 1,405 | -8.00(-3.48%) |
Dec 23, 2020 | 220.00 | 236.00 | 218.00 | 230.00 | 2,083 | +4.00(+1.77%) |
Dec 22, 2020 | 244.00 | 244.00 | 212.00 | 226.00 | 5,114 | -14.00(-5.83%) |
Dec 21, 2020 | 260.00 | 264.00 | 236.00 | 240.00 | 8,065 | -24.00(-9.09%) |
Dec 18, 2020 | 266.00 | 274.00 | 250.00 | 264.00 | 7,579 | -10.00(-3.65%) |
Dec 17, 2020 | 270.00 | 290.00 | 234.00 | 274.00 | 34,384 | +18.00(+7.03%) |
Dec 16, 2020 | 232.00 | 258.00 | 224.00 | 256.00 | 26,207 | +20.00(+8.47%) |
Dec 15, 2020 | 232.00 | 236.00 | 214.00 | 236.00 | 7,362 | -6.00(-2.48%) |
Dec 14, 2020 | 230.00 | 248.00 | 216.00 | 242.00 | 13,537 | +22.00(+10.00%) |
Dec 11, 2020 | 214.00 | 236.00 | 208.00 | 220.00 | 14,880 | +10.00(+4.76%) |
Dec 10, 2020 | 200.00 | 214.00 | 198.00 | 210.00 | 5,385 | +10.00(+5.00%) |
Dec 09, 2020 | 204.00 | 214.00 | 192.00 | 200.00 | 3,416 | -10.00(-4.76%) |
Dec 08, 2020 | 216.00 | 220.00 | 200.00 | 210.00 | 5,863 | -4.00(-1.87%) |
Dec 07, 2020 | 195.62 | 214.00 | 193.82 | 214.00 | 7,681 | +20.18(+10.41%) |
Dec 04, 2020 | 188.00 | 204.00 | 187.00 | 193.82 | 7,464 | +7.88(+4.24%) |
Dec 03, 2020 | 183.34 | 198.00 | 183.00 | 185.94 | 6,702 | +3.94(+2.16%) |
Dec 02, 2020 | 188.00 | 193.98 | 180.24 | 182.00 | 3,211 | -15.70(-7.94%) |
Dec 01, 2020 | 192.00 | 218.00 | 178.00 | 197.70 | 17,440 | +9.70(+5.16%) |
Nov 30, 2020 | 192.00 | 192.00 | 180.00 | 188.00 | 2,529 | -2.84(-1.49%) |
Nov 27, 2020 | 183.94 | 195.00 | 178.08 | 190.84 | 2,103 | +6.84(+3.72%) |
Nov 25, 2020 | 200.00 | 200.00 | 178.00 | 184.00 | 5,010 | -4.00(-2.13%) |
Nov 24, 2020 | 178.00 | 188.00 | 176.00 | 188.00 | 5,221 | +12.00(+6.82%) |
Nov 23, 2020 | 174.00 | 180.00 | 172.00 | 176.00 | 3,130 | +4.96(+2.90%) |
Nov 20, 2020 | 170.00 | 175.78 | 166.00 | 171.04 | 2,381 | +1.04(+0.61%) |
Nov 19, 2020 | 164.00 | 180.00 | 164.00 | 170.00 | 2,245 | +6.00(+3.66%) |
Nov 18, 2020 | 171.18 | 171.18 | 164.00 | 164.00 | 1,109 | -6.00(-3.53%) |
Nov 17, 2020 | 164.00 | 175.20 | 163.70 | 170.00 | 3,640 | +4.40(+2.66%) |
Nov 16, 2020 | 165.00 | 171.98 | 162.00 | 165.60 | 1,326 | +2.60(+1.60%) |
Nov 13, 2020 | 164.00 | 168.00 | 162.20 | 163.00 | 962 | +1.00(+0.62%) |
Nov 12, 2020 | 160.04 | 168.00 | 160.00 | 162.00 | 488 | -1.76(-1.07%) |
Nov 11, 2020 | 164.00 | 168.00 | 160.00 | 163.76 | 804 | -4.24(-2.52%) |
Nov 10, 2020 | 172.42 | 172.42 | 164.00 | 168.00 | 1,129 | -2.00(-1.18%) |
Nov 09, 2020 | 174.00 | 180.00 | 164.00 | 170.00 | 1,371 | -5.40(-3.08%) |
Nov 06, 2020 | 172.00 | 176.78 | 170.00 | 175.40 | 1,241 | +1.20(+0.69%) |
Nov 05, 2020 | 161.30 | 184.00 | 160.00 | 174.20 | 4,063 | +12.22(+7.54%) |
Nov 04, 2020 | 154.40 | 164.00 | 154.40 | 161.98 | 1,133 | +7.04(+4.54%) |
Nov 03, 2020 | 156.00 | 157.16 | 154.00 | 154.94 | 583 | +0.94(+0.61%) |