Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 272.48 | 277.57 | 249.37 | 252.42 | 190,198 | -20.60(-7.55%) |
Jan 28, 2021 | 267.62 | 276.52 | 263.27 | 273.03 | 135,131 | +13.92(+5.37%) |
Jan 27, 2021 | 272.74 | 276.37 | 256.56 | 259.11 | 305,399 | -29.57(-10.24%) |
Jan 26, 2021 | 304.13 | 309.76 | 287.75 | 288.68 | 194,863 | -12.72(-4.22%) |
Jan 25, 2021 | 300.15 | 302.14 | 277.62 | 301.40 | 235,198 | -7.18(-2.33%) |
Jan 22, 2021 | 286.91 | 309.47 | 286.91 | 308.58 | 167,450 | +11.01(+3.70%) |
Jan 21, 2021 | 317.14 | 319.31 | 292.49 | 297.56 | 175,096 | -18.52(-5.86%) |
Jan 20, 2021 | 324.38 | 326.64 | 307.70 | 316.08 | 147,166 | -7.75(-2.39%) |
Jan 19, 2021 | 326.39 | 326.39 | 313.35 | 323.83 | 149,131 | +7.35(+2.32%) |
Jan 15, 2021 | 319.56 | 326.60 | 306.87 | 316.48 | 278,979 | -21.18(-6.27%) |
Jan 14, 2021 | 326.39 | 340.88 | 321.15 | 337.65 | 206,889 | +20.70(+6.53%) |
Jan 13, 2021 | 320.96 | 324.87 | 306.09 | 316.95 | 185,069 | -7.98(-2.45%) |
Jan 12, 2021 | 313.35 | 330.65 | 310.08 | 324.93 | 178,288 | +16.07(+5.20%) |
Jan 11, 2021 | 287.10 | 310.57 | 278.21 | 308.86 | 156,494 | +12.12(+4.08%) |
Jan 08, 2021 | 314.52 | 314.52 | 278.49 | 296.75 | 241,382 | -11.85(-3.84%) |
Jan 07, 2021 | 309.57 | 317.20 | 299.46 | 308.60 | 226,334 | +19.94(+6.91%) |
Jan 06, 2021 | 254.47 | 296.67 | 254.47 | 288.66 | 317,579 | +55.24(+23.67%) |
Jan 05, 2021 | 222.93 | 240.00 | 222.93 | 233.41 | 165,186 | +8.81(+3.92%) |
Jan 04, 2021 | 233.03 | 235.26 | 212.69 | 224.60 | 205,058 | -3.51(-1.54%) |
Dec 31, 2020 | 228.12 | 228.12 | 228.12 | 104,757 | +4.43(+1.98%) | |
Dec 30, 2020 | 215.60 | 225.46 | 215.60 | 223.69 | 104,757 | +8.30(+3.85%) |
Dec 29, 2020 | 225.99 | 226.86 | 212.12 | 215.39 | 153,559 | -10.48(-4.64%) |
Dec 28, 2020 | 226.58 | 232.63 | 220.46 | 225.88 | 133,596 | +3.97(+1.79%) |
Dec 24, 2020 | 226.35 | 226.35 | 214.03 | 221.91 | 131,538 | -2.83(-1.26%) |
Dec 23, 2020 | 209.87 | 225.99 | 209.28 | 224.74 | 241,137 | +19.86(+9.70%) |
Dec 22, 2020 | 212.45 | 214.37 | 204.66 | 204.87 | 168,980 | -4.67(-2.23%) |
Dec 21, 2020 | 207.82 | 213.39 | 200.41 | 209.54 | 234,797 | +3.47(+1.68%) |
Dec 18, 2020 | 216.40 | 218.98 | 202.88 | 206.08 | 235,976 | -10.32(-4.77%) |
Dec 17, 2020 | 219.73 | 219.73 | 208.31 | 216.40 | 217,322 | -2.63(-1.20%) |
Dec 16, 2020 | 222.22 | 222.22 | 212.54 | 219.03 | 150,508 | +0.72(+0.33%) |
Dec 15, 2020 | 210.70 | 219.47 | 204.81 | 218.31 | 159,789 | +13.49(+6.58%) |
Dec 14, 2020 | 218.03 | 220.49 | 202.21 | 204.83 | 158,950 | -4.05(-1.94%) |
Dec 11, 2020 | 208.35 | 212.88 | 203.52 | 208.88 | 132,241 | -6.31(-2.93%) |
Dec 10, 2020 | 206.38 | 215.66 | 204.03 | 215.19 | 117,210 | +2.75(+1.29%) |
Dec 09, 2020 | 214.51 | 220.68 | 208.12 | 212.44 | 187,734 | +2.56(+1.22%) |
Dec 08, 2020 | 205.53 | 212.82 | 203.16 | 209.88 | 111,801 | -0.80(-0.38%) |
Dec 07, 2020 | 208.37 | 212.35 | 200.60 | 210.68 | 170,059 | -2.43(-1.14%) |
Dec 04, 2020 | 206.81 | 213.10 | 202.89 | 213.10 | 178,909 | +13.49(+6.76%) |
Dec 03, 2020 | 197.38 | 204.41 | 191.77 | 199.62 | 155,696 | +3.11(+1.58%) |
Dec 02, 2020 | 185.88 | 199.22 | 182.91 | 196.51 | 151,411 | +9.30(+4.97%) |
Dec 01, 2020 | 185.54 | 193.56 | 183.74 | 187.21 | 214,901 | +12.94(+7.42%) |
Nov 30, 2020 | 192.55 | 195.11 | 172.38 | 174.27 | 265,280 | -21.31(-10.90%) |
Nov 27, 2020 | 205.05 | 205.05 | 189.24 | 195.58 | 201,187 | -8.45(-4.14%) |
Nov 25, 2020 | 210.38 | 210.38 | 196.04 | 204.03 | 241,202 | -9.74(-4.55%) |
Nov 24, 2020 | 196.78 | 215.13 | 196.78 | 213.77 | 309,287 | +27.41(+14.71%) |
Nov 23, 2020 | 184.69 | 190.30 | 182.23 | 186.36 | 196,758 | +9.28(+5.24%) |
Nov 20, 2020 | 178.80 | 178.84 | 171.26 | 177.07 | 179,859 | -5.17(-2.84%) |
Nov 19, 2020 | 179.01 | 183.02 | 172.13 | 182.25 | 207,495 | +0.55(+0.30%) |
Nov 18, 2020 | 195.64 | 199.03 | 181.47 | 181.70 | 227,813 | -10.34(-5.39%) |
Nov 17, 2020 | 182.49 | 192.85 | 175.18 | 192.04 | 254,649 | -2.63(-1.35%) |
Nov 16, 2020 | 193.38 | 197.36 | 185.24 | 194.67 | 336,071 | +23.09(+13.46%) |
Nov 13, 2020 | 162.91 | 174.27 | 162.91 | 171.58 | 260,788 | +13.51(+8.54%) |
Nov 12, 2020 | 161.01 | 163.49 | 150.99 | 158.08 | 315,664 | -11.97(-7.04%) |
Nov 11, 2020 | 192.02 | 192.02 | 164.27 | 170.05 | 392,618 | -16.56(-8.87%) |
Nov 10, 2020 | 184.50 | 191.79 | 175.35 | 186.60 | 279,454 | +7.10(+3.96%) |
Nov 09, 2020 | 159.12 | 189.24 | 156.47 | 179.50 | 895,220 | +56.58(+46.03%) |
Nov 06, 2020 | 135.38 | 136.51 | 121.27 | 122.92 | 349,371 | -9.26(-7.01%) |
Nov 05, 2020 | 118.22 | 134.30 | 117.22 | 132.18 | 427,887 | +16.48(+14.24%) |
Nov 04, 2020 | 129.76 | 130.00 | 114.89 | 115.70 | 743,946 | -31.20(-21.24%) |
Nov 03, 2020 | 142.56 | 149.58 | 141.90 | 146.90 | 315,631 | +11.52(+8.51%) |