Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 175.80 | 182.70 | 169.50 | 176.10 | 14,983 | -0.90(-0.51%) |
Jan 28, 2021 | 182.70 | 183.90 | 172.50 | 177.00 | 12,406 | -6.30(-3.44%) |
Jan 27, 2021 | 181.80 | 193.20 | 176.40 | 183.30 | 27,975 | -6.60(-3.48%) |
Jan 26, 2021 | 197.70 | 198.30 | 187.50 | 189.90 | 15,055 | -6.60(-3.36%) |
Jan 25, 2021 | 191.10 | 198.00 | 176.40 | 196.50 | 20,776 | +1.50(+0.77%) |
Jan 22, 2021 | 185.70 | 203.40 | 184.69 | 195.00 | 37,173 | +6.90(+3.67%) |
Jan 21, 2021 | 184.80 | 190.20 | 176.10 | 188.10 | 19,549 | +6.30(+3.47%) |
Jan 20, 2021 | 189.90 | 192.90 | 171.30 | 181.80 | 22,476 | -5.10(-2.73%) |
Jan 19, 2021 | 162.90 | 192.00 | 161.10 | 186.90 | 71,595 | +26.10(+16.23%) |
Jan 15, 2021 | 166.20 | 172.20 | 159.00 | 160.80 | 15,376 | -3.60(-2.19%) |
Jan 14, 2021 | 163.20 | 167.10 | 159.60 | 164.40 | 14,570 | +3.60(+2.24%) |
Jan 13, 2021 | 156.90 | 163.20 | 154.20 | 160.80 | 12,495 | +3.60(+2.29%) |
Jan 12, 2021 | 154.80 | 159.00 | 153.30 | 157.20 | 15,759 | +4.50(+2.95%) |
Jan 11, 2021 | 152.10 | 157.20 | 150.30 | 152.70 | 14,663 | -1.80(-1.17%) |
Jan 08, 2021 | 154.50 | 158.10 | 149.70 | 154.50 | 15,573 | -0.30(-0.19%) |
Jan 07, 2021 | 144.30 | 154.80 | 144.30 | 154.80 | 18,312 | +11.10(+7.72%) |
Jan 06, 2021 | 145.80 | 150.90 | 142.50 | 143.70 | 16,748 | -3.60(-2.44%) |
Jan 05, 2021 | 143.40 | 148.20 | 138.00 | 147.30 | 13,277 | +5.10(+3.59%) |
Jan 04, 2021 | 134.40 | 142.50 | 130.50 | 142.20 | 16,010 | +9.00(+6.76%) |
Dec 31, 2020 | 133.20 | 133.20 | 133.20 | 12,786 | -6.60(-4.72%) | |
Dec 30, 2020 | 141.00 | 143.40 | 137.70 | 139.80 | 12,786 | -0.30(-0.21%) |
Dec 29, 2020 | 144.00 | 144.90 | 135.60 | 140.10 | 19,955 | -4.50(-3.11%) |
Dec 28, 2020 | 144.00 | 148.80 | 141.90 | 144.60 | 19,238 | +3.30(+2.34%) |
Dec 24, 2020 | 148.80 | 148.80 | 140.10 | 141.30 | 9,666 | -3.30(-2.28%) |
Dec 23, 2020 | 147.00 | 147.60 | 140.40 | 144.60 | 27,250 | +1.50(+1.05%) |
Dec 22, 2020 | 150.00 | 150.00 | 139.50 | 143.10 | 16,851 | -5.40(-3.64%) |
Dec 21, 2020 | 147.00 | 151.20 | 144.60 | 148.50 | 9,641 | +0.90(+0.61%) |
Dec 18, 2020 | 155.70 | 156.00 | 146.10 | 147.60 | 24,496 | -11.40(-7.17%) |
Dec 17, 2020 | 154.50 | 160.50 | 154.20 | 159.00 | 8,635 | +6.00(+3.92%) |
Dec 16, 2020 | 159.00 | 159.90 | 152.70 | 153.00 | 7,090 | -5.40(-3.41%) |
Dec 15, 2020 | 160.80 | 160.80 | 152.10 | 158.40 | 10,664 | -2.40(-1.49%) |
Dec 14, 2020 | 164.10 | 172.50 | 159.30 | 160.80 | 19,429 | -1.50(-0.92%) |
Dec 11, 2020 | 169.20 | 170.79 | 151.20 | 162.30 | 44,286 | -13.50(-7.68%) |
Dec 10, 2020 | 156.30 | 184.50 | 154.80 | 175.80 | 299,192 | +34.80(+24.68%) |
Dec 09, 2020 | 148.80 | 150.90 | 136.80 | 141.00 | 18,519 | -7.80(-5.24%) |
Dec 08, 2020 | 145.50 | 152.10 | 141.00 | 148.80 | 11,572 | +3.30(+2.27%) |
Dec 07, 2020 | 150.30 | 151.50 | 144.00 | 145.50 | 9,009 | -5.40(-3.58%) |
Dec 04, 2020 | 155.10 | 162.00 | 145.80 | 150.90 | 23,220 | -2.70(-1.76%) |
Dec 03, 2020 | 141.60 | 154.20 | 141.60 | 153.60 | 18,914 | +7.80(+5.35%) |
Dec 02, 2020 | 138.30 | 146.10 | 135.60 | 145.80 | 17,424 | +8.40(+6.11%) |
Dec 01, 2020 | 139.50 | 143.40 | 135.00 | 137.40 | 25,178 | -1.20(-0.87%) |
Nov 30, 2020 | 133.50 | 141.30 | 130.50 | 138.60 | 18,438 | +5.40(+4.05%) |
Nov 27, 2020 | 133.80 | 134.58 | 131.10 | 133.20 | 8,400 | -1.50(-1.11%) |
Nov 25, 2020 | 134.40 | 136.20 | 131.40 | 134.70 | 12,940 | +0.60(+0.45%) |
Nov 24, 2020 | 136.50 | 139.80 | 130.80 | 134.10 | 27,780 | -1.80(-1.32%) |
Nov 23, 2020 | 138.30 | 138.30 | 132.30 | 135.90 | 10,276 | -2.10(-1.52%) |
Nov 20, 2020 | 134.40 | 138.30 | 132.30 | 138.00 | 19,130 | +4.80(+3.60%) |
Nov 19, 2020 | 135.60 | 137.40 | 130.50 | 133.20 | 18,132 | -1.20(-0.89%) |
Nov 18, 2020 | 138.00 | 138.00 | 132.90 | 134.40 | 9,379 | -0.60(-0.44%) |
Nov 17, 2020 | 141.60 | 141.60 | 132.60 | 135.00 | 20,339 | -5.10(-3.64%) |
Nov 16, 2020 | 146.10 | 149.10 | 138.00 | 140.10 | 20,125 | -3.30(-2.30%) |
Nov 13, 2020 | 155.70 | 158.70 | 137.40 | 143.40 | 72,626 | -41.40(-22.40%) |
Nov 12, 2020 | 151.80 | 190.50 | 150.00 | 184.80 | 129,991 | +36.90(+24.95%) |
Nov 11, 2020 | 140.40 | 150.60 | 135.00 | 147.90 | 26,712 | +9.60(+6.94%) |
Nov 10, 2020 | 136.20 | 138.90 | 131.70 | 138.30 | 6,078 | +3.00(+2.22%) |
Nov 09, 2020 | 134.10 | 140.70 | 133.50 | 135.30 | 7,864 | +1.80(+1.35%) |
Nov 06, 2020 | 139.20 | 139.20 | 131.10 | 133.50 | 5,973 | -4.50(-3.26%) |
Nov 05, 2020 | 137.70 | 139.80 | 134.40 | 138.00 | 6,210 | +3.60(+2.68%) |
Nov 04, 2020 | 134.70 | 136.20 | 132.30 | 134.40 | 3,018 | +0.90(+0.67%) |
Nov 03, 2020 | 132.00 | 135.00 | 129.60 | 133.50 | 3,811 | +3.00(+2.30%) |