Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 189.75 | 192.31 | 189.75 | 189.75 | 1,600 | -7.50(-3.80%) |
Jan 28, 2021 | 195.31 | 197.25 | 193.01 | 197.25 | 2,479 | +7.25(+3.82%) |
Jan 27, 2021 | 186.07 | 190.00 | 185.28 | 190.00 | 7,362 | -8.72(-4.39%) |
Jan 26, 2021 | 198.40 | 198.72 | 198.40 | 198.72 | 1,034 | -4.71(-2.32%) |
Jan 25, 2021 | 204.62 | 204.62 | 202.18 | 203.43 | 1,683 | -2.07(-1.01%) |
Jan 22, 2021 | 205.50 | 205.50 | 205.50 | 205.50 | 600 | +3.45(+1.71%) |
Jan 21, 2021 | 202.05 | 202.05 | 202.05 | 202.05 | 409 | +2.20(+1.10%) |
Jan 20, 2021 | 195.02 | 199.85 | 195.02 | 199.85 | 1,454 | +3.10(+1.58%) |
Jan 19, 2021 | 196.50 | 196.75 | 192.84 | 196.75 | 948 | +5.75(+3.01%) |
Jan 15, 2021 | 191.50 | 191.68 | 190.53 | 191.00 | 4,200 | -3.90(-2.00%) |
Jan 14, 2021 | 195.00 | 195.01 | 194.90 | 194.90 | 3,106 | -1.10(-0.56%) |
Jan 13, 2021 | 197.77 | 198.50 | 196.00 | 196.00 | 3,825 | -13.50(-6.44%) |
Jan 12, 2021 | 207.99 | 209.50 | 206.55 | 209.50 | 3,943 | -0.50(-0.24%) |
Jan 11, 2021 | 211.80 | 212.38 | 208.50 | 210.00 | 3,738 | -14.00(-6.25%) |
Jan 08, 2021 | 225.70 | 226.79 | 224.00 | 224.00 | 900 | -0.46(-0.20%) |
Jan 07, 2021 | 224.46 | 225.50 | 224.46 | 224.46 | 7,694 | -0.26(-0.12%) |
Jan 06, 2021 | 220.00 | 225.00 | 219.66 | 224.72 | 21,199 | +10.72(+5.01%) |
Jan 05, 2021 | 211.72 | 214.00 | 211.72 | 214.00 | 759 | -1.30(-0.60%) |
Jan 04, 2021 | 218.13 | 218.13 | 215.30 | 215.30 | 1,191 | +5.26(+2.50%) |
Dec 31, 2020 | 210.04 | 210.04 | 210.04 | 1,225 | +0.00(+0.00%) | |
Dec 30, 2020 | 208.06 | 210.04 | 208.05 | 210.04 | 1,225 | +0.95(+0.45%) |
Dec 29, 2020 | 209.09 | 209.09 | 209.09 | 209.09 | 315 | +5.02(+2.46%) |
Dec 28, 2020 | 211.25 | 212.18 | 204.07 | 204.07 | 3,235 | +3.62(+1.81%) |
Dec 24, 2020 | 200.45 | 200.45 | 200.45 | 200.45 | 200 | +6.45(+3.32%) |
Dec 23, 2020 | 194.90 | 194.90 | 194.00 | 194.00 | 1,241 | +4.02(+2.12%) |
Dec 22, 2020 | 189.98 | 189.98 | 189.98 | 189.98 | 629 | +7.55(+4.14%) |
Dec 21, 2020 | 182.51 | 182.51 | 182.00 | 182.43 | 1,094 | +0.43(+0.24%) |
Dec 18, 2020 | 182.00 | 182.00 | 182.00 | 182.00 | 300 | +0.97(+0.54%) |
Dec 17, 2020 | 183.20 | 183.20 | 180.20 | 181.03 | 783 | +4.91(+2.79%) |
Dec 16, 2020 | 177.25 | 177.25 | 176.12 | 176.12 | 1,787 | +2.77(+1.60%) |
Dec 15, 2020 | 173.35 | 173.35 | 173.35 | 173.35 | 414 | -0.93(-0.53%) |
Dec 14, 2020 | 176.35 | 176.35 | 173.71 | 174.28 | 939 | -0.50(-0.29%) |
Dec 11, 2020 | 172.65 | 174.78 | 172.65 | 174.78 | 1,200 | -1.32(-0.75%) |
Dec 10, 2020 | 176.10 | 176.10 | 173.40 | 176.10 | 817 | +3.95(+2.29%) |
Dec 09, 2020 | 171.09 | 172.15 | 171.09 | 172.15 | 644 | +0.46(+0.27%) |
Dec 08, 2020 | 169.86 | 171.69 | 169.86 | 171.69 | 886 | +1.64(+0.96%) |
Dec 07, 2020 | 170.47 | 170.47 | 169.12 | 170.05 | 1,797 | +0.78(+0.46%) |
Dec 04, 2020 | 167.54 | 169.27 | 167.54 | 169.27 | 800 | -3.73(-2.16%) |
Dec 03, 2020 | 173.62 | 173.98 | 173.00 | 173.00 | 5,868 | -0.66(-0.38%) |
Dec 02, 2020 | 173.71 | 173.71 | 173.66 | 173.66 | 1,156 | -9.38(-5.13%) |
Dec 01, 2020 | 183.04 | 183.04 | 183.04 | 346 | +0.00(+0.00%) | |
Nov 30, 2020 | 182.81 | 183.04 | 182.81 | 183.04 | 782 | +1.04(+0.57%) |
Nov 27, 2020 | 182.00 | 182.00 | 182.00 | 182.00 | 200 | +8.29(+4.77%) |
Nov 25, 2020 | 173.71 | 173.71 | 173.71 | 173.71 | 300 | -6.16(-3.42%) |
Nov 24, 2020 | 179.87 | 179.87 | 179.87 | 334 | +0.00(+0.00%) | |
Nov 23, 2020 | 179.87 | 179.87 | 179.87 | 179.87 | 478 | -1.96(-1.08%) |
Nov 20, 2020 | 181.83 | 181.83 | 181.83 | 181.83 | 1,000 | +4.54(+2.56%) |
Nov 19, 2020 | 177.29 | 177.29 | 177.29 | 177.29 | 636 | +5.04(+2.93%) |
Nov 18, 2020 | 173.52 | 173.52 | 172.25 | 172.25 | 803 | -2.70(-1.54%) |
Nov 17, 2020 | 176.05 | 176.05 | 174.75 | 174.95 | 1,661 | -0.15(-0.09%) |
Nov 16, 2020 | 174.49 | 175.10 | 174.49 | 175.10 | 915 | -2.12(-1.20%) |
Nov 13, 2020 | 177.22 | 177.22 | 174.85 | 177.22 | 1,200 | -1.39(-0.78%) |
Nov 12, 2020 | 177.59 | 178.61 | 176.15 | 178.61 | 1,091 | +2.04(+1.16%) |
Nov 11, 2020 | 178.76 | 178.76 | 176.57 | 176.57 | 795 | +5.69(+3.33%) |
Nov 10, 2020 | 170.88 | 170.88 | 170.88 | 170.88 | 321 | +1.22(+0.72%) |
Nov 09, 2020 | 169.00 | 170.00 | 168.53 | 169.66 | 2,328 | -0.14(-0.08%) |
Nov 06, 2020 | 169.80 | 169.80 | 169.80 | 144 | +0.00(+0.00%) | |
Nov 05, 2020 | 170.31 | 172.28 | 169.80 | 169.80 | 847 | +4.20(+2.54%) |
Nov 04, 2020 | 162.63 | 165.60 | 162.63 | 165.60 | 913 | +4.47(+2.77%) |
Nov 03, 2020 | 161.72 | 161.72 | 161.14 | 161.14 | 574 | +0.61(+0.38%) |