Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 133.25 | 139.75 | 125.45 | 130.65 | 12,809 | -4.55(-3.37%) |
Jan 28, 2021 | 128.70 | 135.20 | 124.15 | 135.20 | 17,686 | +9.10(+7.22%) |
Jan 27, 2021 | 130.00 | 131.30 | 115.70 | 126.10 | 22,256 | -17.55(-12.22%) |
Jan 26, 2021 | 144.95 | 148.85 | 138.45 | 143.65 | 8,403 | -3.90(-2.64%) |
Jan 25, 2021 | 149.50 | 151.45 | 140.40 | 147.55 | 9,784 | -0.65(-0.44%) |
Jan 22, 2021 | 143.00 | 148.20 | 141.05 | 148.20 | 6,636 | +1.95(+1.33%) |
Jan 21, 2021 | 152.75 | 154.70 | 143.65 | 146.25 | 9,354 | -2.60(-1.75%) |
Jan 20, 2021 | 139.75 | 159.90 | 139.75 | 148.85 | 25,417 | +9.10(+6.51%) |
Jan 19, 2021 | 139.10 | 139.75 | 132.60 | 139.75 | 7,823 | +5.20(+3.86%) |
Jan 15, 2021 | 137.80 | 142.35 | 130.00 | 134.55 | 13,810 | -1.95(-1.43%) |
Jan 14, 2021 | 133.25 | 141.05 | 131.30 | 136.50 | 11,271 | +5.85(+4.48%) |
Jan 13, 2021 | 130.65 | 133.25 | 124.15 | 130.65 | 8,891 | +0.65(+0.50%) |
Jan 12, 2021 | 141.70 | 141.70 | 126.75 | 130.00 | 11,383 | -9.10(-6.54%) |
Jan 11, 2021 | 122.85 | 149.50 | 120.90 | 139.10 | 45,860 | +14.30(+11.46%) |
Jan 08, 2021 | 129.35 | 131.30 | 119.60 | 124.80 | 10,807 | -1.95(-1.54%) |
Jan 07, 2021 | 121.55 | 133.25 | 118.30 | 126.75 | 14,359 | +11.05(+9.55%) |
Jan 06, 2021 | 117.65 | 126.10 | 113.75 | 115.70 | 19,491 | +2.60(+2.30%) |
Jan 05, 2021 | 107.90 | 115.05 | 105.95 | 113.10 | 8,215 | +5.85(+5.45%) |
Jan 04, 2021 | 104.65 | 108.55 | 102.05 | 107.25 | 6,397 | +5.85(+5.77%) |
Dec 31, 2020 | 101.40 | 101.40 | 101.40 | 5,112 | -1.95(-1.89%) | |
Dec 30, 2020 | 103.35 | 104.65 | 100.75 | 103.35 | 5,112 | +1.30(+1.27%) |
Dec 29, 2020 | 105.95 | 109.20 | 100.75 | 102.05 | 4,262 | -5.85(-5.42%) |
Dec 28, 2020 | 110.50 | 110.50 | 104.65 | 107.90 | 3,698 | -1.95(-1.78%) |
Dec 24, 2020 | 113.10 | 113.10 | 107.25 | 109.85 | 3,270 | -0.65(-0.59%) |
Dec 23, 2020 | 110.50 | 113.10 | 107.25 | 110.50 | 4,053 | +1.30(+1.19%) |
Dec 22, 2020 | 113.75 | 114.40 | 107.25 | 109.20 | 4,566 | -2.60(-2.33%) |
Dec 21, 2020 | 109.85 | 114.40 | 101.40 | 111.80 | 8,086 | -2.60(-2.27%) |
Dec 18, 2020 | 117.00 | 118.95 | 113.10 | 114.40 | 6,469 | -3.25(-2.76%) |
Dec 17, 2020 | 122.20 | 122.85 | 113.10 | 117.65 | 5,620 | -2.60(-2.16%) |
Dec 16, 2020 | 115.05 | 135.20 | 113.75 | 120.25 | 33,823 | +5.20(+4.52%) |
Dec 15, 2020 | 122.20 | 123.50 | 109.20 | 115.05 | 14,919 | -3.90(-3.28%) |
Dec 14, 2020 | 117.00 | 121.55 | 113.10 | 118.95 | 11,595 | +6.50(+5.78%) |
Dec 11, 2020 | 110.50 | 118.63 | 110.50 | 112.45 | 4,889 | -0.65(-0.57%) |
Dec 10, 2020 | 110.50 | 113.10 | 106.60 | 113.10 | 4,337 | +1.95(+1.75%) |
Dec 09, 2020 | 122.20 | 122.20 | 108.44 | 111.15 | 10,856 | -9.10(-7.57%) |
Dec 08, 2020 | 117.00 | 121.55 | 115.05 | 120.25 | 7,133 | +5.20(+4.52%) |
Dec 07, 2020 | 124.15 | 126.75 | 114.40 | 115.05 | 11,648 | -7.80(-6.35%) |
Dec 04, 2020 | 120.25 | 124.80 | 113.75 | 122.85 | 15,826 | +3.90(+3.28%) |
Dec 03, 2020 | 120.25 | 120.25 | 113.10 | 118.95 | 10,128 | +0.00(+0.00%) |
Dec 02, 2020 | 120.25 | 122.20 | 110.50 | 118.95 | 16,823 | +1.95(+1.67%) |
Dec 01, 2020 | 134.55 | 135.20 | 113.75 | 117.00 | 45,765 | -22.10(-15.89%) |
Nov 30, 2020 | 107.90 | 154.70 | 107.90 | 139.10 | 260,736 | +38.35(+38.06%) |
Nov 27, 2020 | 92.95 | 100.75 | 92.30 | 100.75 | 17,064 | +4.55(+4.73%) |
Nov 25, 2020 | 96.85 | 96.85 | 92.30 | 96.20 | 9,858 | -0.65(-0.67%) |
Nov 24, 2020 | 91.65 | 102.70 | 89.05 | 96.85 | 35,650 | +8.45(+9.56%) |
Nov 23, 2020 | 89.05 | 91.00 | 85.80 | 88.40 | 9,477 | -0.65(-0.73%) |
Nov 20, 2020 | 88.40 | 91.00 | 87.10 | 89.05 | 7,849 | +0.65(+0.74%) |
Nov 19, 2020 | 90.35 | 90.35 | 85.80 | 88.40 | 8,253 | -0.65(-0.73%) |
Nov 18, 2020 | 92.95 | 93.60 | 87.75 | 89.05 | 10,120 | -4.55(-4.86%) |
Nov 17, 2020 | 93.60 | 93.60 | 89.05 | 93.60 | 6,393 | +0.00(+0.00%) |
Nov 16, 2020 | 96.20 | 96.20 | 87.75 | 93.60 | 14,406 | -4.55(-4.64%) |
Nov 13, 2020 | 91.00 | 102.05 | 83.20 | 98.15 | 49,563 | +7.80(+8.63%) |
Nov 12, 2020 | 92.30 | 92.95 | 87.10 | 90.35 | 6,330 | -2.60(-2.80%) |
Nov 11, 2020 | 91.65 | 96.20 | 87.75 | 92.95 | 7,149 | +2.60(+2.88%) |
Nov 10, 2020 | 92.95 | 96.20 | 85.15 | 90.35 | 7,785 | -5.85(-6.08%) |
Nov 09, 2020 | 107.25 | 115.05 | 89.70 | 96.20 | 23,331 | -2.60(-2.63%) |
Nov 06, 2020 | 102.05 | 115.70 | 95.55 | 98.80 | 38,803 | +5.20(+5.56%) |
Nov 05, 2020 | 91.00 | 94.90 | 87.75 | 93.60 | 5,045 | +5.20(+5.88%) |
Nov 04, 2020 | 92.30 | 93.60 | 84.50 | 88.40 | 3,885 | -3.90(-4.23%) |
Nov 03, 2020 | 93.60 | 96.20 | 90.35 | 92.30 | 1,935 | +2.60(+2.90%) |