Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 199.60 | 205.39 | 198.00 | 204.40 | 145,465 | +0.80(+0.39%) |
Jan 28, 2021 | 196.60 | 204.00 | 195.60 | 203.60 | 135,204 | +2.20(+1.09%) |
Jan 27, 2021 | 202.00 | 206.20 | 196.20 | 201.40 | 151,668 | -0.20(-0.10%) |
Jan 26, 2021 | 198.60 | 202.20 | 197.80 | 201.60 | 69,164 | +1.80(+0.90%) |
Jan 25, 2021 | 205.40 | 206.40 | 199.20 | 199.80 | 101,322 | -4.00(-1.96%) |
Jan 22, 2021 | 206.80 | 207.43 | 199.82 | 203.80 | 126,695 | +5.80(+2.93%) |
Jan 21, 2021 | 197.20 | 199.40 | 195.80 | 198.00 | 75,608 | +0.00(+0.00%) |
Jan 20, 2021 | 194.00 | 199.00 | 193.80 | 198.00 | 90,090 | -0.40(-0.20%) |
Jan 19, 2021 | 198.80 | 200.80 | 197.00 | 198.40 | 101,355 | -4.20(-2.07%) |
Jan 15, 2021 | 199.00 | 204.90 | 197.62 | 202.60 | 129,170 | +9.60(+4.97%) |
Jan 14, 2021 | 198.60 | 199.60 | 192.60 | 193.00 | 136,778 | -4.60(-2.33%) |
Jan 13, 2021 | 198.40 | 200.20 | 195.00 | 197.60 | 119,023 | +0.40(+0.20%) |
Jan 12, 2021 | 200.00 | 200.80 | 196.00 | 197.20 | 146,924 | -7.40(-3.62%) |
Jan 11, 2021 | 209.00 | 209.60 | 202.80 | 204.60 | 124,636 | +1.80(+0.89%) |
Jan 08, 2021 | 208.80 | 210.80 | 202.20 | 202.80 | 182,440 | -10.40(-4.88%) |
Jan 07, 2021 | 215.20 | 216.00 | 212.80 | 213.20 | 122,885 | -5.40(-2.47%) |
Jan 06, 2021 | 219.80 | 224.80 | 214.00 | 218.60 | 229,090 | -1.60(-0.73%) |
Jan 05, 2021 | 226.80 | 226.80 | 217.00 | 220.20 | 397,001 | -20.60(-8.55%) |
Jan 04, 2021 | 232.40 | 243.00 | 228.80 | 240.80 | 405,164 | +8.00(+3.44%) |
Dec 31, 2020 | 232.80 | 232.80 | 232.80 | 126,173 | -1.20(-0.51%) | |
Dec 30, 2020 | 238.00 | 238.60 | 229.80 | 234.00 | 126,173 | -1.00(-0.43%) |
Dec 29, 2020 | 233.20 | 237.00 | 232.60 | 235.00 | 77,650 | -3.40(-1.43%) |
Dec 28, 2020 | 234.60 | 239.20 | 231.80 | 238.40 | 121,622 | +4.60(+1.97%) |
Dec 24, 2020 | 237.60 | 238.82 | 233.80 | 233.80 | 80,355 | -2.20(-0.93%) |
Dec 23, 2020 | 242.60 | 242.80 | 231.80 | 236.00 | 210,402 | -10.00(-4.07%) |
Dec 22, 2020 | 243.60 | 247.40 | 241.00 | 246.00 | 185,938 | +7.40(+3.10%) |
Dec 21, 2020 | 244.60 | 245.40 | 235.80 | 238.60 | 189,972 | +11.20(+4.93%) |
Dec 18, 2020 | 230.00 | 230.58 | 225.20 | 227.40 | 171,635 | -4.40(-1.90%) |
Dec 17, 2020 | 234.00 | 235.20 | 231.40 | 231.80 | 94,219 | -6.20(-2.61%) |
Dec 16, 2020 | 241.00 | 244.00 | 237.20 | 238.00 | 152,516 | -3.20(-1.33%) |
Dec 15, 2020 | 244.40 | 245.60 | 240.00 | 241.20 | 108,712 | -5.40(-2.19%) |
Dec 14, 2020 | 246.60 | 258.40 | 245.60 | 246.60 | 199,957 | -3.60(-1.44%) |
Dec 11, 2020 | 248.80 | 252.80 | 247.60 | 250.20 | 116,140 | +2.20(+0.89%) |
Dec 10, 2020 | 251.60 | 251.80 | 239.20 | 248.00 | 307,772 | -11.60(-4.47%) |
Dec 09, 2020 | 255.80 | 265.80 | 254.40 | 259.60 | 218,115 | +1.00(+0.39%) |
Dec 08, 2020 | 261.60 | 264.20 | 257.60 | 258.60 | 100,271 | -0.40(-0.15%) |
Dec 07, 2020 | 258.60 | 260.40 | 252.20 | 259.00 | 146,886 | +1.80(+0.70%) |
Dec 04, 2020 | 262.00 | 262.18 | 254.63 | 257.20 | 159,350 | -6.40(-2.43%) |
Dec 03, 2020 | 268.20 | 269.60 | 261.20 | 263.60 | 146,739 | -2.80(-1.05%) |
Dec 02, 2020 | 272.00 | 272.00 | 259.00 | 266.40 | 248,144 | -6.00(-2.20%) |
Dec 01, 2020 | 267.40 | 276.20 | 266.40 | 272.40 | 156,287 | +6.20(+2.33%) |
Nov 30, 2020 | 263.40 | 270.60 | 261.40 | 266.20 | 272,136 | +4.40(+1.68%) |
Nov 27, 2020 | 263.20 | 264.60 | 259.70 | 261.80 | 117,200 | +1.80(+0.69%) |
Nov 25, 2020 | 260.60 | 265.40 | 255.60 | 260.00 | 272,120 | -9.20(-3.42%) |
Nov 24, 2020 | 279.20 | 279.40 | 264.80 | 269.20 | 355,625 | -23.60(-8.06%) |
Nov 23, 2020 | 289.60 | 293.20 | 287.80 | 292.80 | 205,279 | -3.40(-1.15%) |
Nov 20, 2020 | 302.20 | 302.40 | 294.60 | 296.20 | 160,520 | -3.60(-1.20%) |
Nov 19, 2020 | 301.60 | 305.60 | 298.20 | 299.80 | 148,649 | -1.20(-0.40%) |
Nov 18, 2020 | 299.00 | 301.20 | 293.80 | 301.00 | 257,584 | -2.00(-0.66%) |
Nov 17, 2020 | 309.00 | 311.00 | 300.60 | 303.00 | 154,457 | -1.60(-0.53%) |
Nov 16, 2020 | 297.80 | 307.80 | 297.00 | 304.60 | 182,468 | -13.20(-4.15%) |
Nov 13, 2020 | 310.20 | 319.70 | 309.50 | 317.80 | 165,290 | +10.60(+3.45%) |
Nov 12, 2020 | 297.40 | 308.40 | 293.00 | 307.20 | 337,718 | +7.00(+2.33%) |
Nov 11, 2020 | 288.20 | 302.60 | 287.40 | 300.20 | 204,813 | -3.60(-1.18%) |
Nov 10, 2020 | 307.40 | 312.20 | 302.60 | 303.80 | 251,562 | -15.00(-4.71%) |
Nov 09, 2020 | 307.40 | 319.40 | 301.20 | 318.80 | 316,446 | -41.20(-11.44%) |
Nov 06, 2020 | 352.20 | 366.60 | 351.11 | 360.00 | 143,080 | +15.00(+4.35%) |
Nov 05, 2020 | 339.00 | 346.60 | 332.60 | 345.00 | 155,392 | +7.40(+2.19%) |
Nov 04, 2020 | 346.80 | 357.20 | 334.00 | 337.60 | 220,841 | -18.40(-5.17%) |
Nov 03, 2020 | 349.80 | 363.40 | 348.60 | 356.00 | 152,027 | -10.80(-2.94%) |