Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 174.99 | 185.98 | 166.20 | 173.16 | 39,687,200 | +13.61(+8.53%) |
Jan 28, 2021 | 154.10 | 168.00 | 153.62 | 159.55 | 16,452,219 | +3.82(+2.45%) |
Jan 27, 2021 | 151.20 | 164.55 | 149.00 | 155.73 | 20,206,402 | +3.80(+2.50%) |
Jan 26, 2021 | 145.15 | 154.55 | 145.00 | 151.93 | 16,923,754 | +4.93(+3.35%) |
Jan 25, 2021 | 138.40 | 147.43 | 137.25 | 147.00 | 26,938,220 | +15.98(+12.20%) |
Jan 22, 2021 | 132.50 | 135.87 | 128.90 | 131.02 | 10,067,100 | -1.96(-1.47%) |
Jan 21, 2021 | 125.28 | 137.00 | 125.25 | 132.98 | 20,860,392 | +7.84(+6.26%) |
Jan 20, 2021 | 124.51 | 126.01 | 122.25 | 125.14 | 7,986,163 | +0.13(+0.10%) |
Jan 19, 2021 | 122.10 | 126.36 | 120.50 | 125.01 | 16,514,771 | -4.64(-3.58%) |
Jan 15, 2021 | 129.60 | 133.29 | 126.58 | 129.65 | 15,769,500 | -0.07(-0.05%) |
Jan 14, 2021 | 122.80 | 130.98 | 122.80 | 129.72 | 13,319,650 | +5.66(+4.56%) |
Jan 13, 2021 | 123.70 | 127.58 | 120.74 | 124.06 | 14,285,130 | -0.49(-0.39%) |
Jan 12, 2021 | 117.93 | 124.91 | 117.12 | 124.55 | 15,279,336 | +7.29(+6.22%) |
Jan 11, 2021 | 112.75 | 121.24 | 112.62 | 117.26 | 16,617,319 | +4.51(+4.00%) |
Jan 08, 2021 | 116.52 | 117.71 | 111.49 | 112.75 | 12,376,900 | -2.34(-2.03%) |
Jan 07, 2021 | 120.10 | 122.82 | 112.13 | 115.09 | 20,582,580 | -1.17(-1.01%) |
Jan 06, 2021 | 111.11 | 116.93 | 110.28 | 116.26 | 21,559,636 | +7.08(+6.48%) |
Jan 05, 2021 | 113.82 | 114.98 | 107.20 | 109.18 | 15,398,928 | -2.55(-2.28%) |
Jan 04, 2021 | 107.23 | 113.63 | 103.26 | 111.73 | 22,395,348 | +7.26(+6.95%) |
Dec 31, 2020 | 104.47 | 104.47 | 104.47 | 23,925,712 | -6.66(-5.99%) | |
Dec 30, 2020 | 118.40 | 118.94 | 108.80 | 111.13 | 23,925,712 | -3.26(-2.85%) |
Dec 29, 2020 | 107.80 | 116.25 | 106.88 | 114.39 | 23,681,818 | +2.99(+2.68%) |
Dec 28, 2020 | 120.04 | 122.88 | 111.05 | 111.40 | 30,910,776 | -11.99(-9.72%) |
Dec 24, 2020 | 125.94 | 129.70 | 122.72 | 123.39 | 12,720,501 | -6.95(-5.33%) |
Dec 23, 2020 | 120.05 | 132.00 | 115.00 | 130.34 | 41,873,336 | +4.46(+3.54%) |
Dec 22, 2020 | 139.00 | 141.40 | 123.00 | 125.88 | 36,049,696 | -12.42(-8.98%) |
Dec 21, 2020 | 140.84 | 147.26 | 137.79 | 138.30 | 23,839,660 | -1.93(-1.38%) |
Dec 18, 2020 | 141.51 | 145.00 | 135.06 | 140.23 | 33,157,800 | -3.77(-2.62%) |
Dec 17, 2020 | 137.92 | 146.97 | 137.30 | 144.00 | 32,044,348 | +6.97(+5.09%) |
Dec 16, 2020 | 137.75 | 141.33 | 134.31 | 137.03 | 28,369,846 | -10.19(-6.92%) |
Dec 15, 2020 | 157.00 | 157.28 | 142.46 | 147.22 | 36,294,604 | -7.85(-5.06%) |
Dec 14, 2020 | 163.40 | 163.76 | 152.56 | 155.07 | 22,395,868 | -1.86(-1.19%) |
Dec 11, 2020 | 159.70 | 163.75 | 155.89 | 156.93 | 22,069,800 | +1.24(+0.80%) |
Dec 10, 2020 | 151.13 | 159.50 | 148.01 | 155.69 | 21,932,740 | -0.90(-0.57%) |
Dec 09, 2020 | 170.20 | 170.80 | 147.20 | 156.59 | 40,867,448 | -13.27(-7.81%) |
Dec 08, 2020 | 165.75 | 170.51 | 164.30 | 169.86 | 27,671,912 | +10.34(+6.48%) |
Dec 07, 2020 | 155.03 | 163.98 | 152.97 | 159.52 | 31,285,934 | +7.00(+4.59%) |
Dec 04, 2020 | 157.59 | 157.82 | 148.51 | 152.52 | 27,704,800 | -4.74(-3.01%) |
Dec 03, 2020 | 143.50 | 159.11 | 143.01 | 157.26 | 38,501,748 | +14.26(+9.97%) |
Dec 02, 2020 | 138.63 | 149.80 | 128.10 | 143.00 | 51,161,208 | +1.99(+1.41%) |
Dec 01, 2020 | 177.66 | 178.50 | 130.33 | 141.01 | 125,185,008 | -11.73(-7.68%) |
Nov 30, 2020 | 144.00 | 153.87 | 141.05 | 152.74 | 72,039,536 | +25.71(+20.24%) |
Nov 27, 2020 | 115.12 | 130.06 | 114.86 | 127.03 | 43,438,400 | +17.85(+16.35%) |
Nov 25, 2020 | 99.03 | 109.29 | 98.65 | 109.18 | 25,850,600 | +10.62(+10.78%) |
Nov 24, 2020 | 98.40 | 99.89 | 93.54 | 98.56 | 12,497,259 | -2.47(-2.44%) |
Nov 23, 2020 | 100.77 | 101.77 | 98.62 | 101.03 | 16,321,639 | +3.42(+3.50%) |
Nov 20, 2020 | 95.00 | 98.43 | 94.82 | 97.61 | 15,306,300 | +4.84(+5.22%) |
Nov 19, 2020 | 90.00 | 94.65 | 89.51 | 92.77 | 15,945,148 | +3.88(+4.36%) |
Nov 18, 2020 | 93.87 | 94.00 | 88.61 | 88.89 | 21,782,038 | -4.26(-4.57%) |
Nov 17, 2020 | 97.23 | 97.80 | 91.60 | 93.15 | 26,140,188 | -4.80(-4.90%) |
Nov 16, 2020 | 100.31 | 103.20 | 93.30 | 97.95 | 70,758,240 | +8.56(+9.58%) |
Nov 13, 2020 | 86.62 | 90.53 | 85.22 | 89.39 | 14,176,700 | +1.90(+2.17%) |
Nov 12, 2020 | 85.18 | 87.93 | 83.83 | 87.49 | 21,708,940 | +5.05(+6.13%) |
Nov 11, 2020 | 77.05 | 83.98 | 76.13 | 82.44 | 18,349,308 | +6.39(+8.40%) |
Nov 10, 2020 | 80.00 | 80.38 | 73.52 | 76.05 | 10,486,876 | -1.69(-2.17%) |
Nov 09, 2020 | 77.75 | 80.25 | 75.42 | 77.74 | 20,241,334 | +5.29(+7.30%) |
Nov 06, 2020 | 71.42 | 74.16 | 70.87 | 72.45 | 5,841,000 | +0.97(+1.36%) |
Nov 05, 2020 | 71.09 | 71.59 | 70.16 | 71.48 | 4,444,762 | +1.67(+2.39%) |
Nov 04, 2020 | 68.97 | 71.55 | 68.92 | 69.81 | 5,433,624 | +0.73(+1.06%) |
Nov 03, 2020 | 66.75 | 69.25 | 66.59 | 69.08 | 4,358,729 | +1.97(+2.94%) |