Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 179.79 | 189.37 | 177.44 | 178.08 | 3,136,500 | -1.71(-0.95%) |
Jan 28, 2021 | 187.24 | 192.00 | 177.00 | 179.79 | 4,437,743 | -12.29(-6.40%) |
Jan 27, 2021 | 182.80 | 203.44 | 182.30 | 192.08 | 9,664,593 | +5.25(+2.81%) |
Jan 26, 2021 | 218.90 | 221.00 | 183.60 | 186.83 | 33,526,044 | +28.10(+17.70%) |
Jan 25, 2021 | 141.89 | 164.25 | 141.76 | 158.73 | 12,861,155 | +18.03(+12.81%) |
Jan 22, 2021 | 133.96 | 142.93 | 133.03 | 140.70 | 4,353,700 | +6.09(+4.52%) |
Jan 21, 2021 | 136.15 | 137.09 | 132.00 | 134.61 | 2,732,352 | -0.60(-0.44%) |
Jan 20, 2021 | 138.19 | 140.47 | 134.27 | 135.21 | 3,976,136 | -6.43(-4.54%) |
Jan 19, 2021 | 141.16 | 143.46 | 136.51 | 141.64 | 3,385,307 | +1.54(+1.10%) |
Jan 15, 2021 | 138.75 | 143.80 | 135.83 | 140.10 | 5,558,700 | -2.37(-1.66%) |
Jan 14, 2021 | 130.50 | 144.78 | 129.50 | 142.47 | 12,957,472 | +17.12(+13.66%) |
Jan 13, 2021 | 120.93 | 128.81 | 120.21 | 125.35 | 5,689,604 | +4.84(+4.02%) |
Jan 12, 2021 | 117.45 | 120.70 | 116.12 | 120.51 | 3,259,328 | +3.87(+3.32%) |
Jan 11, 2021 | 116.71 | 117.98 | 114.05 | 116.64 | 3,982,633 | -1.46(-1.24%) |
Jan 08, 2021 | 121.20 | 121.49 | 116.74 | 118.10 | 4,443,800 | -2.60(-2.15%) |
Jan 07, 2021 | 119.50 | 121.50 | 116.50 | 120.70 | 4,581,415 | +3.07(+2.61%) |
Jan 06, 2021 | 123.29 | 125.77 | 117.36 | 117.63 | 8,500,942 | -8.44(-6.69%) |
Jan 05, 2021 | 125.55 | 128.88 | 124.32 | 126.07 | 2,368,172 | +0.50(+0.40%) |
Jan 04, 2021 | 125.83 | 126.08 | 121.60 | 125.57 | 2,910,348 | +0.57(+0.46%) |
Dec 31, 2020 | 125.00 | 125.00 | 125.00 | 2,604,683 | -1.49(-1.18%) | |
Dec 30, 2020 | 126.79 | 128.58 | 125.06 | 126.49 | 2,604,683 | +0.59(+0.47%) |
Dec 29, 2020 | 127.77 | 129.92 | 123.88 | 125.90 | 3,485,401 | -0.54(-0.43%) |
Dec 28, 2020 | 136.64 | 137.35 | 126.33 | 126.44 | 5,979,174 | -10.15(-7.43%) |
Dec 24, 2020 | 139.59 | 140.40 | 135.06 | 136.59 | 1,969,700 | -3.33(-2.38%) |
Dec 23, 2020 | 138.71 | 141.17 | 136.14 | 139.92 | 1,788,560 | +1.24(+0.89%) |
Dec 22, 2020 | 140.00 | 141.46 | 136.42 | 138.68 | 2,286,007 | +0.11(+0.08%) |
Dec 21, 2020 | 141.00 | 143.40 | 138.11 | 138.57 | 3,122,256 | -6.16(-4.26%) |
Dec 18, 2020 | 143.23 | 145.79 | 141.90 | 144.73 | 2,686,600 | +1.50(+1.05%) |
Dec 17, 2020 | 140.00 | 143.90 | 138.90 | 143.23 | 2,945,059 | +3.86(+2.77%) |
Dec 16, 2020 | 138.15 | 141.60 | 137.63 | 139.37 | 2,209,232 | +1.76(+1.28%) |
Dec 15, 2020 | 139.72 | 140.45 | 135.13 | 137.61 | 2,425,060 | -0.12(-0.09%) |
Dec 14, 2020 | 139.43 | 142.59 | 136.68 | 137.73 | 3,123,057 | -0.97(-0.70%) |
Dec 11, 2020 | 137.50 | 141.19 | 136.24 | 138.70 | 1,828,700 | +1.24(+0.90%) |
Dec 10, 2020 | 137.32 | 139.01 | 134.54 | 137.46 | 2,206,529 | +0.53(+0.39%) |
Dec 09, 2020 | 141.45 | 147.25 | 136.60 | 136.93 | 4,228,832 | -3.79(-2.69%) |
Dec 08, 2020 | 136.61 | 141.67 | 136.34 | 140.72 | 3,017,878 | +3.78(+2.76%) |
Dec 07, 2020 | 139.00 | 139.78 | 135.66 | 136.94 | 2,821,651 | -2.68(-1.92%) |
Dec 04, 2020 | 140.68 | 140.85 | 137.90 | 139.62 | 1,983,300 | +0.27(+0.19%) |
Dec 03, 2020 | 140.56 | 144.70 | 139.01 | 139.35 | 3,058,592 | +0.82(+0.59%) |
Dec 02, 2020 | 135.65 | 140.00 | 134.66 | 138.53 | 2,091,104 | +1.28(+0.93%) |
Dec 01, 2020 | 140.77 | 140.91 | 134.63 | 137.25 | 2,588,235 | -2.65(-1.89%) |
Nov 30, 2020 | 142.39 | 143.45 | 135.59 | 139.90 | 2,555,817 | -2.30(-1.62%) |
Nov 27, 2020 | 141.00 | 144.80 | 140.50 | 142.20 | 1,565,700 | +2.62(+1.88%) |
Nov 25, 2020 | 140.67 | 142.60 | 137.71 | 139.58 | 2,143,500 | -2.25(-1.59%) |
Nov 24, 2020 | 143.74 | 145.89 | 140.00 | 141.83 | 2,812,690 | +0.87(+0.62%) |
Nov 23, 2020 | 136.75 | 144.15 | 136.25 | 140.96 | 3,613,893 | +4.40(+3.22%) |
Nov 20, 2020 | 138.20 | 138.25 | 133.60 | 136.56 | 2,658,000 | -0.86(-0.63%) |
Nov 19, 2020 | 134.65 | 139.65 | 134.08 | 137.42 | 3,397,753 | +3.41(+2.54%) |
Nov 18, 2020 | 132.00 | 137.01 | 132.00 | 134.01 | 7,270,774 | +4.11(+3.16%) |
Nov 17, 2020 | 126.62 | 129.97 | 126.16 | 129.90 | 2,838,923 | +2.75(+2.16%) |
Nov 16, 2020 | 126.30 | 127.95 | 121.53 | 127.15 | 5,251,742 | +2.41(+1.93%) |
Nov 13, 2020 | 130.29 | 130.42 | 123.25 | 124.74 | 5,342,900 | -4.16(-3.23%) |
Nov 12, 2020 | 129.47 | 132.42 | 126.88 | 128.90 | 6,378,101 | +1.01(+0.79%) |
Nov 11, 2020 | 127.09 | 129.90 | 125.10 | 127.89 | 7,144,117 | +2.88(+2.30%) |
Nov 10, 2020 | 118.92 | 131.92 | 113.26 | 125.01 | 29,610,456 | -25.49(-16.94%) |
Nov 09, 2020 | 164.37 | 170.80 | 141.25 | 150.50 | 20,856,488 | -6.36(-4.05%) |
Nov 06, 2020 | 156.78 | 158.94 | 154.31 | 156.86 | 2,302,200 | -0.18(-0.11%) |
Nov 05, 2020 | 153.50 | 157.35 | 152.32 | 157.04 | 2,646,958 | +7.75(+5.19%) |
Nov 04, 2020 | 150.10 | 153.11 | 148.21 | 149.29 | 1,665,574 | +2.94(+2.01%) |
Nov 03, 2020 | 146.26 | 150.76 | 145.71 | 146.35 | 2,143,077 | +2.79(+1.94%) |