Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 219.40 | 224.61 | 209.33 | 218.46 | 968,800 | +2.77(+1.28%) |
Jan 28, 2021 | 236.92 | 243.74 | 215.44 | 215.69 | 2,010,263 | -19.55(-8.31%) |
Jan 27, 2021 | 202.73 | 260.00 | 202.57 | 235.24 | 3,489,922 | +20.66(+9.63%) |
Jan 26, 2021 | 186.92 | 216.41 | 185.65 | 214.58 | 3,018,621 | +27.08(+14.44%) |
Jan 25, 2021 | 205.99 | 223.95 | 177.90 | 187.50 | 3,258,878 | -17.35(-8.47%) |
Jan 22, 2021 | 182.12 | 206.15 | 182.12 | 204.85 | 1,749,800 | +20.44(+11.08%) |
Jan 21, 2021 | 184.97 | 184.97 | 176.09 | 184.41 | 1,002,841 | +2.06(+1.13%) |
Jan 20, 2021 | 185.28 | 188.87 | 181.25 | 182.35 | 990,414 | -0.56(-0.31%) |
Jan 19, 2021 | 171.37 | 186.55 | 170.99 | 182.91 | 1,305,195 | +13.21(+7.78%) |
Jan 15, 2021 | 172.33 | 174.54 | 163.28 | 169.70 | 958,900 | -4.39(-2.52%) |
Jan 14, 2021 | 161.60 | 176.66 | 161.25 | 174.09 | 1,471,058 | +14.54(+9.11%) |
Jan 13, 2021 | 148.62 | 165.73 | 148.57 | 159.55 | 1,427,658 | +11.45(+7.73%) |
Jan 12, 2021 | 148.00 | 148.99 | 143.29 | 148.10 | 930,978 | +0.55(+0.37%) |
Jan 11, 2021 | 148.63 | 153.95 | 143.80 | 147.55 | 1,066,095 | -4.46(-2.93%) |
Jan 08, 2021 | 146.82 | 154.98 | 144.42 | 152.01 | 1,224,300 | +6.40(+4.40%) |
Jan 07, 2021 | 141.79 | 147.22 | 140.06 | 145.61 | 983,322 | +7.17(+5.18%) |
Jan 06, 2021 | 146.69 | 146.69 | 133.55 | 138.44 | 1,763,449 | -11.36(-7.58%) |
Jan 05, 2021 | 145.95 | 151.35 | 144.70 | 149.80 | 898,937 | +6.10(+4.24%) |
Jan 04, 2021 | 165.00 | 166.99 | 142.29 | 143.70 | 2,473,803 | -18.39(-11.35%) |
Dec 31, 2020 | 162.09 | 162.09 | 162.09 | 808,712 | +0.59(+0.37%) | |
Dec 30, 2020 | 155.45 | 163.62 | 154.00 | 161.50 | 808,712 | +7.69(+5.00%) |
Dec 29, 2020 | 158.00 | 167.59 | 152.44 | 153.81 | 1,167,530 | -1.15(-0.74%) |
Dec 28, 2020 | 160.33 | 160.33 | 146.69 | 154.96 | 972,954 | -3.02(-1.91%) |
Dec 24, 2020 | 157.00 | 161.56 | 156.54 | 157.98 | 415,100 | +0.67(+0.43%) |
Dec 23, 2020 | 160.54 | 161.16 | 153.27 | 157.31 | 669,180 | -2.07(-1.30%) |
Dec 22, 2020 | 159.68 | 172.46 | 157.95 | 159.38 | 1,378,603 | +1.09(+0.69%) |
Dec 21, 2020 | 154.56 | 159.10 | 150.28 | 158.29 | 913,383 | +2.39(+1.53%) |
Dec 18, 2020 | 152.77 | 158.97 | 151.04 | 155.90 | 2,144,100 | +2.42(+1.58%) |
Dec 17, 2020 | 149.98 | 154.10 | 146.93 | 153.48 | 995,013 | +6.15(+4.17%) |
Dec 16, 2020 | 143.61 | 148.25 | 138.01 | 147.33 | 1,262,593 | +3.52(+2.45%) |
Dec 15, 2020 | 144.60 | 145.50 | 139.41 | 143.81 | 1,041,271 | -0.37(-0.26%) |
Dec 14, 2020 | 153.87 | 154.16 | 138.37 | 144.18 | 1,756,135 | -8.69(-5.68%) |
Dec 11, 2020 | 151.08 | 153.93 | 146.13 | 152.87 | 761,000 | +0.78(+0.51%) |
Dec 10, 2020 | 139.68 | 156.43 | 139.20 | 152.09 | 1,426,991 | +7.51(+5.19%) |
Dec 09, 2020 | 155.08 | 157.70 | 143.08 | 144.58 | 2,132,237 | -9.46(-6.14%) |
Dec 08, 2020 | 159.30 | 165.12 | 152.12 | 154.04 | 1,562,742 | -3.39(-2.15%) |
Dec 07, 2020 | 152.01 | 160.48 | 150.26 | 157.43 | 1,481,507 | +6.21(+4.11%) |
Dec 04, 2020 | 148.60 | 159.75 | 148.30 | 151.22 | 2,034,800 | +4.12(+2.80%) |
Dec 03, 2020 | 134.18 | 148.75 | 131.66 | 147.10 | 1,867,689 | +10.84(+7.96%) |
Dec 02, 2020 | 132.63 | 138.20 | 128.28 | 136.26 | 2,023,008 | -0.84(-0.61%) |
Dec 01, 2020 | 145.00 | 145.99 | 126.54 | 137.10 | 5,380,530 | -2.90(-2.07%) |
Nov 30, 2020 | 191.07 | 195.00 | 139.83 | 140.00 | 7,554,008 | -53.87(-27.79%) |
Nov 27, 2020 | 176.88 | 216.41 | 170.90 | 193.87 | 4,510,500 | +18.97(+10.85%) |
Nov 25, 2020 | 133.22 | 176.40 | 133.22 | 174.90 | 4,952,200 | +42.09(+31.69%) |
Nov 24, 2020 | 138.99 | 139.75 | 125.50 | 132.81 | 1,772,018 | -4.23(-3.09%) |
Nov 23, 2020 | 126.60 | 138.65 | 126.60 | 137.04 | 1,898,658 | +11.98(+9.58%) |
Nov 20, 2020 | 121.45 | 129.36 | 119.50 | 125.06 | 1,797,300 | +6.06(+5.09%) |
Nov 19, 2020 | 112.00 | 123.00 | 111.13 | 119.00 | 1,855,207 | +8.07(+7.27%) |
Nov 18, 2020 | 108.51 | 118.17 | 108.08 | 110.93 | 1,464,157 | +3.19(+2.96%) |
Nov 17, 2020 | 105.55 | 109.54 | 104.00 | 107.74 | 819,466 | +2.68(+2.55%) |
Nov 16, 2020 | 102.00 | 106.11 | 98.75 | 105.06 | 966,739 | +5.97(+6.02%) |
Nov 13, 2020 | 99.51 | 100.97 | 95.81 | 99.09 | 1,008,900 | +4.69(+4.97%) |
Nov 12, 2020 | 89.69 | 96.11 | 89.69 | 94.40 | 931,638 | +4.28(+4.75%) |
Nov 11, 2020 | 96.66 | 96.95 | 89.13 | 90.12 | 968,197 | -6.55(-6.78%) |
Nov 10, 2020 | 93.03 | 97.69 | 92.39 | 96.67 | 1,418,668 | +0.05(+0.05%) |
Nov 09, 2020 | 91.25 | 98.53 | 90.00 | 96.62 | 1,318,324 | +6.04(+6.67%) |
Nov 06, 2020 | 82.84 | 93.52 | 79.53 | 90.58 | 1,371,900 | +15.36(+20.42%) |
Nov 05, 2020 | 73.00 | 76.41 | 72.00 | 75.22 | 944,356 | +4.56(+6.45%) |
Nov 04, 2020 | 70.34 | 71.32 | 67.72 | 70.66 | 540,245 | +3.12(+4.62%) |
Nov 03, 2020 | 66.10 | 68.12 | 65.70 | 67.54 | 555,704 | +2.03(+3.10%) |