Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 156.33 | 157.34 | 149.44 | 155.50 | 694,300 | -1.18(-0.75%) |
Jan 28, 2021 | 147.21 | 157.99 | 147.00 | 156.68 | 1,399,957 | +9.29(+6.30%) |
Jan 27, 2021 | 149.21 | 151.99 | 142.15 | 147.39 | 1,360,706 | -2.52(-1.68%) |
Jan 26, 2021 | 157.07 | 158.50 | 148.34 | 149.91 | 1,403,105 | -7.39(-4.70%) |
Jan 25, 2021 | 162.00 | 163.21 | 152.06 | 157.30 | 877,587 | -2.62(-1.64%) |
Jan 22, 2021 | 161.26 | 163.00 | 158.28 | 159.92 | 709,500 | -2.14(-1.32%) |
Jan 21, 2021 | 164.00 | 164.93 | 159.55 | 162.06 | 1,009,251 | -1.28(-0.78%) |
Jan 20, 2021 | 161.00 | 168.52 | 160.25 | 163.34 | 1,494,666 | +3.40(+2.13%) |
Jan 19, 2021 | 161.00 | 162.00 | 157.41 | 159.94 | 1,092,895 | +0.65(+0.41%) |
Jan 15, 2021 | 158.44 | 161.55 | 155.07 | 159.29 | 926,000 | +2.02(+1.28%) |
Jan 14, 2021 | 159.01 | 161.25 | 154.55 | 157.27 | 1,050,676 | -2.09(-1.31%) |
Jan 13, 2021 | 158.64 | 163.42 | 157.24 | 159.36 | 1,493,862 | -0.71(-0.44%) |
Jan 12, 2021 | 155.79 | 161.37 | 153.76 | 160.07 | 1,803,576 | +5.50(+3.56%) |
Jan 11, 2021 | 142.00 | 156.62 | 142.00 | 154.57 | 2,859,320 | +11.70(+8.19%) |
Jan 08, 2021 | 139.12 | 147.79 | 139.12 | 142.87 | 1,581,600 | +4.51(+3.26%) |
Jan 07, 2021 | 130.39 | 138.41 | 129.93 | 138.36 | 1,084,844 | +8.82(+6.81%) |
Jan 06, 2021 | 126.42 | 130.31 | 123.70 | 129.54 | 862,114 | +1.02(+0.79%) |
Jan 05, 2021 | 125.92 | 128.98 | 125.26 | 128.52 | 632,021 | +1.48(+1.16%) |
Jan 04, 2021 | 129.23 | 129.23 | 123.03 | 127.04 | 964,309 | -1.84(-1.43%) |
Dec 31, 2020 | 128.88 | 128.88 | 128.88 | 1,232,012 | +2.74(+2.17%) | |
Dec 30, 2020 | 122.65 | 126.75 | 121.87 | 126.14 | 1,232,012 | +4.52(+3.72%) |
Dec 29, 2020 | 126.34 | 127.11 | 120.10 | 121.62 | 2,764,244 | -5.06(-3.99%) |
Dec 28, 2020 | 135.00 | 135.00 | 126.66 | 126.68 | 855,826 | -7.11(-5.31%) |
Dec 24, 2020 | 134.50 | 136.20 | 132.81 | 133.79 | 171,100 | -0.65(-0.48%) |
Dec 23, 2020 | 136.27 | 138.65 | 133.85 | 134.44 | 1,077,216 | -1.49(-1.10%) |
Dec 22, 2020 | 131.48 | 136.25 | 130.62 | 135.93 | 1,192,405 | +5.93(+4.56%) |
Dec 21, 2020 | 126.28 | 130.25 | 124.50 | 130.00 | 867,989 | +2.70(+2.12%) |
Dec 18, 2020 | 127.63 | 128.50 | 125.52 | 127.30 | 1,358,800 | +0.76(+0.60%) |
Dec 17, 2020 | 124.71 | 127.40 | 123.61 | 126.54 | 1,588,719 | +2.92(+2.36%) |
Dec 16, 2020 | 122.59 | 124.07 | 120.07 | 123.62 | 1,085,574 | +1.37(+1.12%) |
Dec 15, 2020 | 122.50 | 124.11 | 120.70 | 122.25 | 1,163,257 | +0.27(+0.22%) |
Dec 14, 2020 | 125.00 | 127.34 | 121.59 | 121.98 | 1,283,931 | -2.11(-1.70%) |
Dec 11, 2020 | 127.96 | 129.55 | 122.23 | 124.09 | 780,300 | -1.97(-1.56%) |
Dec 10, 2020 | 125.44 | 127.96 | 124.72 | 126.06 | 1,097,146 | -0.55(-0.43%) |
Dec 09, 2020 | 126.68 | 129.11 | 124.08 | 126.61 | 640,095 | +0.52(+0.41%) |
Dec 08, 2020 | 124.81 | 126.42 | 123.09 | 126.09 | 651,430 | +1.94(+1.56%) |
Dec 07, 2020 | 124.69 | 126.41 | 122.70 | 124.15 | 787,321 | +0.50(+0.40%) |
Dec 04, 2020 | 122.29 | 125.00 | 122.29 | 123.65 | 566,700 | +1.65(+1.35%) |
Dec 03, 2020 | 120.00 | 122.33 | 119.46 | 122.00 | 502,719 | +2.35(+1.96%) |
Dec 02, 2020 | 119.96 | 119.96 | 115.06 | 119.65 | 913,288 | -1.58(-1.30%) |
Dec 01, 2020 | 121.04 | 123.02 | 119.57 | 121.23 | 774,110 | +0.11(+0.09%) |
Nov 30, 2020 | 119.30 | 121.36 | 117.00 | 121.12 | 1,334,747 | +2.46(+2.07%) |
Nov 27, 2020 | 113.12 | 118.88 | 113.12 | 118.66 | 388,500 | +6.02(+5.34%) |
Nov 25, 2020 | 113.28 | 114.89 | 111.83 | 112.64 | 390,700 | -0.36(-0.32%) |
Nov 24, 2020 | 113.96 | 114.44 | 111.84 | 113.00 | 661,832 | -1.11(-0.97%) |
Nov 23, 2020 | 113.05 | 114.95 | 112.81 | 114.11 | 827,002 | +1.16(+1.03%) |
Nov 20, 2020 | 108.98 | 113.20 | 108.71 | 112.95 | 881,800 | +4.44(+4.09%) |
Nov 19, 2020 | 107.77 | 109.60 | 106.70 | 108.51 | 875,765 | +0.55(+0.51%) |
Nov 18, 2020 | 107.79 | 111.14 | 105.55 | 107.96 | 1,431,982 | +1.48(+1.39%) |
Nov 17, 2020 | 103.69 | 107.40 | 102.51 | 106.48 | 3,131,538 | +2.14(+2.05%) |
Nov 16, 2020 | 112.35 | 112.35 | 104.26 | 104.34 | 3,528,678 | -11.82(-10.18%) |
Nov 13, 2020 | 118.16 | 118.16 | 115.03 | 116.16 | 397,200 | +0.18(+0.16%) |
Nov 12, 2020 | 117.73 | 122.31 | 114.70 | 115.98 | 1,049,909 | -0.91(-0.78%) |
Nov 11, 2020 | 114.57 | 118.33 | 113.56 | 116.89 | 670,313 | +4.72(+4.21%) |
Nov 10, 2020 | 110.30 | 114.23 | 108.28 | 112.17 | 584,567 | -0.56(-0.50%) |
Nov 09, 2020 | 112.97 | 117.65 | 108.41 | 112.73 | 991,038 | -0.23(-0.20%) |
Nov 06, 2020 | 112.51 | 118.97 | 110.63 | 112.96 | 923,900 | -4.46(-3.80%) |
Nov 05, 2020 | 116.69 | 118.01 | 113.00 | 117.42 | 840,461 | +4.02(+3.54%) |
Nov 04, 2020 | 109.70 | 115.81 | 109.20 | 113.40 | 758,453 | +5.71(+5.30%) |
Nov 03, 2020 | 105.28 | 108.17 | 104.90 | 107.69 | 357,166 | +2.60(+2.47%) |