Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 133.07 | 134.99 | 127.78 | 130.46 | 2,723,000 | -1.89(-1.43%) |
Jan 28, 2021 | 130.00 | 134.86 | 127.00 | 132.35 | 3,407,139 | +4.88(+3.83%) |
Jan 27, 2021 | 136.36 | 136.36 | 125.24 | 127.47 | 5,771,641 | -11.80(-8.47%) |
Jan 26, 2021 | 147.55 | 148.48 | 138.60 | 139.27 | 2,560,127 | -7.59(-5.17%) |
Jan 25, 2021 | 148.53 | 153.00 | 143.20 | 146.86 | 1,832,548 | +1.04(+0.71%) |
Jan 22, 2021 | 144.68 | 146.84 | 143.66 | 145.82 | 902,400 | -0.10(-0.07%) |
Jan 21, 2021 | 151.33 | 151.97 | 145.07 | 145.92 | 2,243,308 | -2.62(-1.76%) |
Jan 20, 2021 | 147.31 | 151.44 | 146.24 | 148.54 | 2,696,686 | +4.57(+3.17%) |
Jan 19, 2021 | 139.95 | 145.26 | 138.91 | 143.97 | 2,656,606 | +6.47(+4.71%) |
Jan 15, 2021 | 143.73 | 143.86 | 136.10 | 137.50 | 2,402,200 | -6.20(-4.31%) |
Jan 14, 2021 | 144.25 | 145.09 | 141.86 | 143.70 | 1,634,139 | +0.47(+0.33%) |
Jan 13, 2021 | 147.00 | 147.91 | 142.12 | 143.23 | 1,724,909 | -3.09(-2.11%) |
Jan 12, 2021 | 143.29 | 148.00 | 143.10 | 146.32 | 1,961,878 | +3.13(+2.19%) |
Jan 11, 2021 | 143.43 | 146.79 | 140.08 | 143.19 | 1,659,671 | -1.42(-0.98%) |
Jan 08, 2021 | 143.98 | 149.50 | 142.27 | 144.61 | 2,379,800 | +2.62(+1.85%) |
Jan 07, 2021 | 136.60 | 143.20 | 135.87 | 141.99 | 3,177,212 | +7.31(+5.43%) |
Jan 06, 2021 | 134.13 | 137.42 | 131.55 | 134.68 | 2,897,662 | -0.97(-0.72%) |
Jan 05, 2021 | 130.10 | 137.30 | 129.01 | 135.65 | 2,756,451 | +4.88(+3.73%) |
Jan 04, 2021 | 131.15 | 131.97 | 125.44 | 130.77 | 1,877,520 | +0.97(+0.75%) |
Dec 31, 2020 | 129.80 | 129.80 | 129.80 | 1,169,435 | -0.65(-0.50%) | |
Dec 30, 2020 | 130.85 | 132.96 | 129.36 | 130.45 | 1,169,435 | -0.11(-0.08%) |
Dec 29, 2020 | 133.62 | 134.65 | 126.43 | 130.56 | 2,752,630 | -2.12(-1.60%) |
Dec 28, 2020 | 139.69 | 140.86 | 131.38 | 132.68 | 2,135,811 | -5.96(-4.30%) |
Dec 24, 2020 | 141.58 | 143.10 | 138.35 | 138.64 | 839,300 | -2.59(-1.83%) |
Dec 23, 2020 | 141.06 | 142.35 | 137.94 | 141.23 | 2,212,502 | +0.57(+0.41%) |
Dec 22, 2020 | 138.44 | 144.30 | 137.40 | 140.66 | 2,699,532 | +4.26(+3.12%) |
Dec 21, 2020 | 132.48 | 136.80 | 131.15 | 136.40 | 2,850,175 | +1.20(+0.89%) |
Dec 18, 2020 | 140.07 | 140.65 | 134.89 | 135.20 | 5,698,500 | -3.33(-2.40%) |
Dec 17, 2020 | 134.79 | 140.99 | 134.79 | 138.53 | 3,550,662 | +3.53(+2.61%) |
Dec 16, 2020 | 136.35 | 137.50 | 132.39 | 135.00 | 2,883,674 | +1.20(+0.90%) |
Dec 15, 2020 | 135.73 | 141.13 | 132.64 | 133.80 | 4,022,112 | -0.37(-0.28%) |
Dec 14, 2020 | 128.57 | 136.50 | 128.37 | 134.17 | 6,191,962 | +7.70(+6.09%) |
Dec 11, 2020 | 121.09 | 127.37 | 120.97 | 126.47 | 3,747,200 | +5.38(+4.44%) |
Dec 10, 2020 | 115.28 | 123.66 | 114.60 | 121.09 | 2,918,481 | +3.86(+3.29%) |
Dec 09, 2020 | 115.49 | 124.64 | 115.07 | 117.23 | 4,744,327 | +2.53(+2.21%) |
Dec 08, 2020 | 111.82 | 115.65 | 110.26 | 114.70 | 2,487,280 | +2.78(+2.48%) |
Dec 07, 2020 | 106.86 | 113.26 | 106.84 | 111.92 | 4,378,950 | +4.95(+4.63%) |
Dec 04, 2020 | 107.41 | 108.92 | 106.17 | 106.97 | 1,672,200 | -0.30(-0.28%) |
Dec 03, 2020 | 106.74 | 108.49 | 106.50 | 107.27 | 1,878,772 | +0.17(+0.16%) |
Dec 02, 2020 | 105.98 | 107.33 | 104.05 | 107.10 | 1,960,610 | -0.09(-0.08%) |
Dec 01, 2020 | 108.58 | 111.00 | 106.62 | 107.19 | 2,712,553 | -0.62(-0.58%) |
Nov 30, 2020 | 108.96 | 108.96 | 103.63 | 107.81 | 3,038,351 | -0.24(-0.22%) |
Nov 27, 2020 | 108.26 | 108.50 | 106.38 | 108.05 | 968,700 | +0.96(+0.90%) |
Nov 25, 2020 | 107.95 | 110.22 | 105.41 | 107.09 | 2,568,400 | +0.09(+0.08%) |
Nov 24, 2020 | 114.32 | 114.83 | 106.09 | 107.00 | 2,636,037 | -7.13(-6.25%) |
Nov 23, 2020 | 111.61 | 116.20 | 111.41 | 114.13 | 2,638,141 | +2.57(+2.30%) |
Nov 20, 2020 | 109.25 | 112.87 | 107.54 | 111.56 | 2,835,000 | +2.07(+1.89%) |
Nov 19, 2020 | 102.53 | 109.90 | 102.31 | 109.49 | 4,534,263 | +7.25(+7.09%) |
Nov 18, 2020 | 104.32 | 106.22 | 100.54 | 102.24 | 2,345,679 | -3.02(-2.87%) |
Nov 17, 2020 | 106.76 | 107.88 | 103.90 | 105.26 | 2,246,835 | -1.78(-1.66%) |
Nov 16, 2020 | 104.71 | 107.97 | 103.40 | 107.04 | 3,118,042 | +1.01(+0.95%) |
Nov 13, 2020 | 108.28 | 109.12 | 104.50 | 106.03 | 1,605,200 | -1.39(-1.29%) |
Nov 12, 2020 | 108.86 | 110.72 | 106.68 | 107.42 | 2,910,963 | -0.60(-0.56%) |
Nov 11, 2020 | 101.00 | 108.78 | 101.00 | 108.02 | 3,942,845 | +7.63(+7.60%) |
Nov 10, 2020 | 103.54 | 104.27 | 95.45 | 100.39 | 8,344,484 | -3.73(-3.58%) |
Nov 09, 2020 | 114.37 | 115.50 | 103.67 | 104.12 | 5,700,314 | -14.30(-12.08%) |
Nov 06, 2020 | 113.82 | 119.47 | 112.57 | 118.42 | 11,232,300 | +14.57(+14.03%) |
Nov 05, 2020 | 102.22 | 104.60 | 101.60 | 103.85 | 4,237,038 | +3.90(+3.90%) |
Nov 04, 2020 | 94.96 | 100.60 | 94.11 | 99.95 | 3,664,977 | +8.26(+9.01%) |
Nov 03, 2020 | 90.28 | 93.19 | 87.89 | 91.69 | 2,423,287 | +2.53(+2.84%) |