Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 139.00 | 141.92 | 135.51 | 137.16 | 1,301,000 | -2.39(-1.71%) |
Jan 28, 2021 | 138.00 | 142.52 | 136.61 | 139.55 | 1,569,446 | +2.70(+1.97%) |
Jan 27, 2021 | 138.01 | 140.06 | 131.74 | 136.85 | 2,419,942 | -4.19(-2.97%) |
Jan 26, 2021 | 153.85 | 154.56 | 140.00 | 141.04 | 2,621,971 | -12.89(-8.37%) |
Jan 25, 2021 | 151.09 | 159.54 | 150.58 | 153.93 | 2,530,813 | +3.93(+2.62%) |
Jan 22, 2021 | 146.84 | 150.32 | 146.20 | 150.00 | 1,370,000 | +1.93(+1.30%) |
Jan 21, 2021 | 150.90 | 151.19 | 147.01 | 148.07 | 1,265,627 | -2.30(-1.53%) |
Jan 20, 2021 | 151.48 | 152.87 | 148.23 | 150.37 | 1,637,488 | +1.54(+1.03%) |
Jan 19, 2021 | 147.98 | 151.53 | 146.56 | 148.83 | 1,874,641 | +2.86(+1.96%) |
Jan 15, 2021 | 148.52 | 149.60 | 142.33 | 145.97 | 1,528,500 | -1.32(-0.90%) |
Jan 14, 2021 | 146.12 | 149.87 | 144.52 | 147.29 | 1,339,337 | +1.92(+1.32%) |
Jan 13, 2021 | 148.15 | 148.46 | 142.43 | 145.37 | 1,672,107 | -3.05(-2.05%) |
Jan 12, 2021 | 146.44 | 152.68 | 145.50 | 148.42 | 2,241,500 | +4.42(+3.07%) |
Jan 11, 2021 | 132.93 | 152.48 | 132.49 | 144.00 | 5,768,593 | +12.90(+9.84%) |
Jan 08, 2021 | 129.66 | 133.72 | 129.04 | 131.10 | 1,540,200 | +0.40(+0.31%) |
Jan 07, 2021 | 124.60 | 131.19 | 124.01 | 130.70 | 1,926,157 | +6.42(+5.17%) |
Jan 06, 2021 | 125.74 | 127.05 | 122.56 | 124.28 | 1,769,610 | -2.60(-2.05%) |
Jan 05, 2021 | 129.90 | 130.43 | 125.14 | 126.88 | 1,540,980 | -1.89(-1.47%) |
Jan 04, 2021 | 128.20 | 131.78 | 126.21 | 128.77 | 1,211,078 | -3.72(-2.81%) |
Dec 31, 2020 | 132.49 | 132.49 | 132.49 | 898,021 | -2.91(-2.15%) | |
Dec 30, 2020 | 133.67 | 135.78 | 132.85 | 135.40 | 898,021 | +3.30(+2.50%) |
Dec 29, 2020 | 136.13 | 137.25 | 127.64 | 132.10 | 1,327,951 | -3.67(-2.70%) |
Dec 28, 2020 | 140.75 | 141.85 | 134.18 | 135.77 | 1,013,115 | -3.79(-2.72%) |
Dec 24, 2020 | 141.69 | 142.34 | 138.31 | 139.56 | 359,000 | -1.44(-1.02%) |
Dec 23, 2020 | 143.02 | 144.00 | 140.04 | 141.00 | 1,263,141 | -1.12(-0.79%) |
Dec 22, 2020 | 142.70 | 143.85 | 139.25 | 142.12 | 2,030,898 | +1.08(+0.77%) |
Dec 21, 2020 | 133.33 | 142.98 | 132.40 | 141.04 | 1,942,003 | +3.99(+2.91%) |
Dec 18, 2020 | 137.21 | 138.12 | 134.50 | 137.05 | 2,358,800 | +1.01(+0.74%) |
Dec 17, 2020 | 128.37 | 136.77 | 126.31 | 136.04 | 2,640,228 | +8.71(+6.84%) |
Dec 16, 2020 | 129.46 | 129.89 | 126.86 | 127.33 | 915,519 | -2.06(-1.59%) |
Dec 15, 2020 | 130.57 | 131.76 | 127.83 | 129.39 | 1,230,954 | -0.41(-0.32%) |
Dec 14, 2020 | 131.53 | 133.61 | 128.54 | 129.80 | 1,094,439 | +0.30(+0.23%) |
Dec 11, 2020 | 132.60 | 134.36 | 126.00 | 129.50 | 1,642,000 | -3.39(-2.55%) |
Dec 10, 2020 | 130.26 | 137.00 | 129.63 | 132.89 | 1,453,307 | +2.56(+1.96%) |
Dec 09, 2020 | 134.28 | 134.50 | 126.70 | 130.33 | 1,881,062 | -3.20(-2.40%) |
Dec 08, 2020 | 135.93 | 137.73 | 130.93 | 133.53 | 2,214,565 | -1.32(-0.98%) |
Dec 07, 2020 | 133.19 | 139.26 | 132.21 | 134.85 | 2,564,700 | +1.98(+1.49%) |
Dec 04, 2020 | 131.65 | 136.14 | 130.13 | 132.87 | 2,369,100 | +2.20(+1.68%) |
Dec 03, 2020 | 123.92 | 131.49 | 123.92 | 130.67 | 3,300,773 | +6.26(+5.03%) |
Dec 02, 2020 | 123.85 | 126.60 | 120.50 | 124.41 | 1,950,832 | +1.18(+0.96%) |
Dec 01, 2020 | 122.83 | 126.64 | 121.38 | 123.23 | 1,930,338 | +2.17(+1.79%) |
Nov 30, 2020 | 119.70 | 121.68 | 116.87 | 121.06 | 2,211,854 | +2.87(+2.43%) |
Nov 27, 2020 | 117.32 | 121.06 | 116.00 | 118.19 | 1,066,300 | +2.32(+2.00%) |
Nov 25, 2020 | 117.27 | 119.20 | 114.11 | 115.87 | 877,900 | -1.39(-1.19%) |
Nov 24, 2020 | 121.25 | 121.88 | 116.88 | 117.26 | 1,157,742 | -3.28(-2.72%) |
Nov 23, 2020 | 116.80 | 120.75 | 116.25 | 120.54 | 1,876,857 | +5.31(+4.61%) |
Nov 20, 2020 | 113.93 | 116.54 | 113.18 | 115.23 | 1,952,800 | +2.05(+1.81%) |
Nov 19, 2020 | 112.89 | 115.45 | 112.60 | 113.18 | 1,491,266 | +0.82(+0.73%) |
Nov 18, 2020 | 116.75 | 117.11 | 112.14 | 112.36 | 1,567,883 | -3.28(-2.84%) |
Nov 17, 2020 | 120.17 | 121.32 | 114.00 | 115.64 | 1,975,726 | -5.83(-4.80%) |
Nov 16, 2020 | 125.49 | 125.75 | 121.05 | 121.47 | 859,250 | -1.24(-1.01%) |
Nov 13, 2020 | 122.69 | 125.81 | 122.25 | 122.71 | 752,700 | +0.29(+0.24%) |
Nov 12, 2020 | 123.86 | 125.23 | 119.75 | 122.42 | 1,061,236 | -0.96(-0.78%) |
Nov 11, 2020 | 120.22 | 123.64 | 119.38 | 123.38 | 988,695 | +4.60(+3.87%) |
Nov 10, 2020 | 122.74 | 123.23 | 117.20 | 118.78 | 1,274,162 | -4.38(-3.56%) |
Nov 09, 2020 | 126.20 | 126.62 | 121.22 | 123.16 | 1,352,581 | -0.81(-0.65%) |
Nov 06, 2020 | 125.62 | 126.83 | 123.58 | 123.97 | 987,800 | -2.71(-2.14%) |
Nov 05, 2020 | 124.00 | 127.68 | 124.00 | 126.68 | 1,609,118 | +3.53(+2.87%) |
Nov 04, 2020 | 127.48 | 128.46 | 122.21 | 123.15 | 1,570,200 | -3.00(-2.38%) |
Nov 03, 2020 | 122.84 | 126.71 | 119.32 | 126.15 | 1,449,286 | +4.26(+3.49%) |