Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 170.85 | 172.17 | 158.89 | 164.54 | 549,100 | -5.19(-3.06%) |
Jan 28, 2021 | 161.02 | 175.98 | 161.02 | 169.73 | 633,576 | +9.72(+6.07%) |
Jan 27, 2021 | 158.41 | 163.83 | 145.70 | 160.01 | 1,442,824 | -2.81(-1.73%) |
Jan 26, 2021 | 184.25 | 185.69 | 161.00 | 162.82 | 893,453 | -23.22(-12.48%) |
Jan 25, 2021 | 193.00 | 200.69 | 183.09 | 186.04 | 627,782 | -4.60(-2.41%) |
Jan 22, 2021 | 192.09 | 193.40 | 186.00 | 190.64 | 753,100 | -3.89(-2.00%) |
Jan 21, 2021 | 212.13 | 214.07 | 191.79 | 194.53 | 854,756 | -13.44(-6.46%) |
Jan 20, 2021 | 210.15 | 211.95 | 198.09 | 207.97 | 807,122 | +2.48(+1.21%) |
Jan 19, 2021 | 185.51 | 207.12 | 185.00 | 205.49 | 1,056,331 | +24.14(+13.31%) |
Jan 15, 2021 | 188.15 | 196.48 | 178.18 | 181.35 | 897,900 | -8.08(-4.27%) |
Jan 14, 2021 | 169.00 | 189.68 | 168.97 | 189.43 | 969,157 | +21.02(+12.48%) |
Jan 13, 2021 | 164.50 | 172.94 | 159.55 | 168.41 | 492,872 | +5.57(+3.42%) |
Jan 12, 2021 | 170.40 | 173.48 | 159.31 | 162.84 | 630,508 | -7.47(-4.39%) |
Jan 11, 2021 | 162.48 | 175.60 | 156.49 | 170.31 | 1,086,489 | +3.80(+2.28%) |
Jan 08, 2021 | 159.41 | 174.48 | 159.41 | 166.51 | 884,200 | +9.54(+6.08%) |
Jan 07, 2021 | 151.01 | 157.68 | 148.40 | 156.97 | 819,513 | +13.55(+9.45%) |
Jan 06, 2021 | 139.61 | 145.60 | 137.70 | 143.42 | 448,304 | +4.92(+3.55%) |
Jan 05, 2021 | 132.93 | 138.72 | 131.67 | 138.50 | 545,361 | +5.57(+4.19%) |
Jan 04, 2021 | 138.61 | 141.92 | 129.34 | 132.93 | 701,129 | -8.36(-5.92%) |
Dec 31, 2020 | 141.29 | 141.29 | 141.29 | 489,208 | -5.86(-3.98%) | |
Dec 30, 2020 | 141.12 | 147.88 | 140.00 | 147.15 | 489,208 | +8.59(+6.20%) |
Dec 29, 2020 | 157.73 | 160.82 | 133.50 | 138.56 | 1,120,488 | -21.17(-13.25%) |
Dec 28, 2020 | 167.10 | 169.66 | 156.97 | 159.73 | 659,326 | -4.31(-2.63%) |
Dec 24, 2020 | 167.79 | 169.31 | 159.22 | 164.04 | 254,500 | -2.72(-1.63%) |
Dec 23, 2020 | 168.65 | 170.86 | 159.17 | 166.76 | 684,883 | -1.13(-0.67%) |
Dec 22, 2020 | 154.00 | 168.49 | 154.00 | 167.89 | 982,494 | +15.89(+10.45%) |
Dec 21, 2020 | 145.90 | 154.02 | 144.80 | 152.00 | 1,082,880 | +4.66(+3.16%) |
Dec 18, 2020 | 146.94 | 147.47 | 143.23 | 147.34 | 1,490,800 | +2.74(+1.89%) |
Dec 17, 2020 | 141.28 | 146.18 | 141.22 | 144.60 | 618,591 | +3.11(+2.20%) |
Dec 16, 2020 | 139.00 | 141.99 | 133.84 | 141.49 | 544,132 | +2.29(+1.65%) |
Dec 15, 2020 | 139.73 | 141.06 | 125.75 | 139.20 | 1,138,878 | -1.06(-0.76%) |
Dec 14, 2020 | 144.81 | 148.99 | 139.12 | 140.26 | 652,755 | -1.39(-0.98%) |
Dec 11, 2020 | 151.13 | 151.50 | 136.70 | 141.65 | 714,800 | -10.55(-6.93%) |
Dec 10, 2020 | 138.62 | 152.67 | 138.28 | 152.20 | 782,428 | +11.50(+8.17%) |
Dec 09, 2020 | 144.63 | 145.94 | 137.60 | 140.70 | 885,701 | -1.32(-0.93%) |
Dec 08, 2020 | 133.09 | 148.05 | 132.06 | 142.02 | 1,361,808 | +10.57(+8.04%) |
Dec 07, 2020 | 130.68 | 135.25 | 129.26 | 131.45 | 843,707 | +2.87(+2.23%) |
Dec 04, 2020 | 123.66 | 132.97 | 123.41 | 128.58 | 1,140,500 | +6.24(+5.10%) |
Dec 03, 2020 | 112.98 | 123.99 | 112.49 | 122.34 | 1,403,825 | +7.27(+6.32%) |
Dec 02, 2020 | 114.70 | 117.44 | 108.52 | 115.07 | 651,980 | -3.03(-2.57%) |
Dec 01, 2020 | 112.44 | 120.48 | 111.34 | 118.10 | 481,171 | +6.36(+5.69%) |
Nov 30, 2020 | 116.62 | 116.62 | 104.80 | 111.74 | 628,598 | -2.93(-2.56%) |
Nov 27, 2020 | 99.90 | 114.81 | 99.90 | 114.67 | 346,800 | +15.03(+15.08%) |
Nov 25, 2020 | 104.25 | 107.79 | 98.39 | 99.64 | 600,600 | -4.53(-4.35%) |
Nov 24, 2020 | 120.75 | 120.75 | 103.80 | 104.17 | 594,956 | -13.02(-11.11%) |
Nov 23, 2020 | 110.00 | 121.40 | 109.00 | 117.19 | 1,088,500 | +1.63(+1.41%) |
Nov 20, 2020 | 114.36 | 117.69 | 110.62 | 115.56 | 477,100 | +1.06(+0.93%) |
Nov 19, 2020 | 111.71 | 115.90 | 110.17 | 114.50 | 470,933 | +3.60(+3.25%) |
Nov 18, 2020 | 109.44 | 113.47 | 108.59 | 110.90 | 541,216 | +2.40(+2.21%) |
Nov 17, 2020 | 103.62 | 108.72 | 102.02 | 108.50 | 277,447 | +4.45(+4.28%) |
Nov 16, 2020 | 106.04 | 108.37 | 102.64 | 104.05 | 380,251 | -3.31(-3.08%) |
Nov 13, 2020 | 107.20 | 111.35 | 106.48 | 107.36 | 363,300 | +1.36(+1.28%) |
Nov 12, 2020 | 102.90 | 107.99 | 102.28 | 106.00 | 628,840 | +3.84(+3.76%) |
Nov 11, 2020 | 97.85 | 103.50 | 97.27 | 102.16 | 455,122 | +5.93(+6.16%) |
Nov 10, 2020 | 97.20 | 97.24 | 92.43 | 96.23 | 541,782 | +0.50(+0.52%) |
Nov 09, 2020 | 99.62 | 100.91 | 87.09 | 95.73 | 819,178 | -3.88(-3.90%) |
Nov 06, 2020 | 96.43 | 100.11 | 93.12 | 99.61 | 293,100 | +3.01(+3.12%) |
Nov 05, 2020 | 92.99 | 98.80 | 92.05 | 96.60 | 739,742 | +6.67(+7.42%) |
Nov 04, 2020 | 87.41 | 90.64 | 87.05 | 89.93 | 571,012 | +3.63(+4.21%) |
Nov 03, 2020 | 80.39 | 87.25 | 80.33 | 86.30 | 447,476 | +6.93(+8.73%) |