Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 181.00 | 185.00 | 176.00 | 180.00 | 16,173 | +0.00(+0.00%) |
Jan 28, 2021 | 188.00 | 207.00 | 179.00 | 180.00 | 31,391 | -8.00(-4.26%) |
Jan 27, 2021 | 197.00 | 203.00 | 183.00 | 188.00 | 28,741 | -14.00(-6.93%) |
Jan 26, 2021 | 200.00 | 236.00 | 197.00 | 202.00 | 75,540 | +7.00(+3.59%) |
Jan 25, 2021 | 196.00 | 203.00 | 184.00 | 195.00 | 23,418 | +2.00(+1.04%) |
Jan 22, 2021 | 200.00 | 204.10 | 192.00 | 193.00 | 14,441 | -9.00(-4.46%) |
Jan 21, 2021 | 190.00 | 213.00 | 189.00 | 202.00 | 33,140 | +6.00(+3.06%) |
Jan 20, 2021 | 198.00 | 204.00 | 182.00 | 196.00 | 28,402 | -4.00(-2.00%) |
Jan 19, 2021 | 179.00 | 216.00 | 177.00 | 200.00 | 134,081 | +24.00(+13.64%) |
Jan 15, 2021 | 184.00 | 188.00 | 176.00 | 176.00 | 10,555 | -10.00(-5.38%) |
Jan 14, 2021 | 195.00 | 195.00 | 177.00 | 186.00 | 24,964 | -6.00(-3.12%) |
Jan 13, 2021 | 189.00 | 199.00 | 185.00 | 192.00 | 82,810 | +7.00(+3.78%) |
Jan 12, 2021 | 177.00 | 189.00 | 175.00 | 185.00 | 19,504 | +8.00(+4.52%) |
Jan 11, 2021 | 170.00 | 180.00 | 168.00 | 177.00 | 20,843 | +7.00(+4.12%) |
Jan 08, 2021 | 164.00 | 174.00 | 160.00 | 170.00 | 22,849 | +6.00(+3.66%) |
Jan 07, 2021 | 163.00 | 169.00 | 162.00 | 164.00 | 7,455 | +1.00(+0.61%) |
Jan 06, 2021 | 166.00 | 167.00 | 154.00 | 163.00 | 15,341 | -3.00(-1.81%) |
Jan 05, 2021 | 157.00 | 171.00 | 157.00 | 166.00 | 15,262 | +6.00(+3.75%) |
Jan 04, 2021 | 157.00 | 164.00 | 153.00 | 160.00 | 12,041 | +3.00(+1.91%) |
Dec 31, 2020 | 157.00 | 157.00 | 157.00 | 12,202 | -9.00(-5.42%) | |
Dec 30, 2020 | 160.00 | 170.00 | 159.00 | 166.00 | 12,202 | +6.00(+3.75%) |
Dec 29, 2020 | 163.00 | 164.00 | 156.00 | 160.00 | 16,396 | -2.00(-1.23%) |
Dec 28, 2020 | 171.00 | 172.00 | 158.00 | 162.00 | 18,017 | -10.00(-5.81%) |
Dec 24, 2020 | 172.00 | 174.00 | 168.16 | 172.00 | 7,056 | +0.00(+0.00%) |
Dec 23, 2020 | 174.00 | 177.00 | 172.00 | 172.00 | 10,086 | -5.00(-2.82%) |
Dec 22, 2020 | 179.00 | 181.00 | 171.00 | 177.00 | 7,967 | +0.00(+0.00%) |
Dec 21, 2020 | 170.00 | 179.00 | 166.00 | 177.00 | 16,463 | +5.00(+2.91%) |
Dec 18, 2020 | 175.00 | 175.50 | 170.50 | 172.00 | 6,052 | -2.00(-1.15%) |
Dec 17, 2020 | 173.00 | 176.00 | 170.00 | 174.00 | 6,705 | +0.00(+0.00%) |
Dec 16, 2020 | 177.00 | 179.00 | 172.00 | 174.00 | 7,067 | +0.00(+0.00%) |
Dec 15, 2020 | 182.00 | 182.00 | 171.00 | 174.00 | 16,938 | -10.00(-5.43%) |
Dec 14, 2020 | 187.00 | 189.00 | 182.00 | 184.00 | 8,263 | -2.00(-1.08%) |
Dec 11, 2020 | 192.00 | 195.00 | 186.00 | 186.00 | 7,655 | -5.00(-2.62%) |
Dec 10, 2020 | 190.00 | 196.00 | 186.00 | 191.00 | 10,173 | -1.00(-0.52%) |
Dec 09, 2020 | 192.00 | 196.00 | 184.00 | 192.00 | 25,136 | +0.00(+0.00%) |
Dec 08, 2020 | 192.00 | 197.00 | 185.00 | 192.00 | 16,017 | -3.00(-1.54%) |
Dec 07, 2020 | 203.00 | 206.00 | 192.00 | 195.00 | 15,185 | -9.00(-4.41%) |
Dec 04, 2020 | 192.00 | 211.71 | 190.00 | 204.00 | 39,569 | +12.00(+6.25%) |
Dec 03, 2020 | 194.00 | 196.00 | 189.00 | 192.00 | 12,318 | -2.00(-1.03%) |
Dec 02, 2020 | 211.00 | 212.00 | 190.00 | 194.00 | 28,608 | -23.00(-10.60%) |
Dec 01, 2020 | 189.00 | 225.00 | 186.00 | 217.00 | 109,987 | +27.00(+14.21%) |
Nov 30, 2020 | 190.00 | 195.00 | 180.00 | 190.00 | 12,774 | +0.00(+0.00%) |
Nov 27, 2020 | 187.00 | 190.00 | 180.00 | 190.00 | 6,547 | +3.00(+1.60%) |
Nov 25, 2020 | 180.00 | 190.00 | 171.00 | 187.00 | 18,339 | +5.00(+2.75%) |
Nov 24, 2020 | 206.00 | 208.00 | 180.00 | 182.00 | 23,370 | -17.00(-8.54%) |
Nov 23, 2020 | 192.00 | 203.00 | 184.00 | 199.00 | 33,777 | +14.00(+7.57%) |
Nov 20, 2020 | 158.00 | 191.00 | 155.00 | 185.00 | 68,342 | +27.00(+17.09%) |
Nov 19, 2020 | 157.00 | 163.00 | 156.00 | 158.00 | 6,119 | -1.00(-0.63%) |
Nov 18, 2020 | 162.00 | 163.00 | 156.00 | 159.00 | 8,603 | -3.00(-1.85%) |
Nov 17, 2020 | 161.00 | 164.00 | 159.00 | 162.00 | 8,065 | -2.00(-1.22%) |
Nov 16, 2020 | 176.00 | 178.00 | 162.00 | 164.00 | 13,415 | -12.00(-6.82%) |
Nov 13, 2020 | 172.00 | 178.00 | 166.00 | 176.00 | 12,795 | +8.00(+4.76%) |
Nov 12, 2020 | 168.00 | 169.00 | 165.00 | 168.00 | 3,661 | +0.00(+0.00%) |
Nov 11, 2020 | 164.00 | 170.00 | 161.00 | 168.00 | 3,973 | +2.00(+1.20%) |
Nov 10, 2020 | 165.00 | 169.00 | 155.00 | 166.00 | 9,274 | +4.00(+2.47%) |
Nov 09, 2020 | 176.00 | 178.00 | 162.00 | 162.00 | 12,227 | -13.00(-7.43%) |
Nov 06, 2020 | 179.00 | 180.96 | 173.00 | 175.00 | 4,125 | -6.00(-3.31%) |
Nov 05, 2020 | 170.00 | 184.00 | 166.00 | 181.00 | 12,167 | +12.00(+7.10%) |
Nov 04, 2020 | 163.00 | 172.00 | 161.00 | 169.00 | 6,648 | +3.00(+1.81%) |
Nov 03, 2020 | 156.00 | 167.00 | 156.00 | 166.00 | 6,902 | +7.00(+4.40%) |