Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 142.71 | 143.84 | 136.79 | 138.72 | 467,000 | -3.00(-2.12%) |
Jan 28, 2021 | 138.00 | 143.71 | 136.09 | 141.72 | 748,610 | +5.63(+4.14%) |
Jan 27, 2021 | 142.71 | 142.86 | 132.36 | 136.09 | 1,010,495 | -9.59(-6.58%) |
Jan 26, 2021 | 153.92 | 155.38 | 145.08 | 145.68 | 452,170 | -7.20(-4.71%) |
Jan 25, 2021 | 155.58 | 159.16 | 149.21 | 152.88 | 469,039 | +0.83(+0.55%) |
Jan 22, 2021 | 151.98 | 153.21 | 150.40 | 152.05 | 283,200 | -0.55(-0.36%) |
Jan 21, 2021 | 158.00 | 158.80 | 152.04 | 152.60 | 739,245 | -4.04(-2.58%) |
Jan 20, 2021 | 153.60 | 157.66 | 152.80 | 156.64 | 1,179,867 | +6.66(+4.44%) |
Jan 19, 2021 | 146.16 | 151.12 | 145.26 | 149.98 | 352,626 | +6.08(+4.23%) |
Jan 15, 2021 | 150.80 | 151.37 | 142.78 | 143.90 | 468,700 | -6.94(-4.60%) |
Jan 14, 2021 | 150.35 | 152.29 | 149.16 | 150.84 | 358,704 | +0.96(+0.64%) |
Jan 13, 2021 | 152.30 | 154.10 | 148.95 | 149.88 | 488,055 | -2.33(-1.53%) |
Jan 12, 2021 | 148.75 | 154.35 | 148.75 | 152.21 | 591,309 | +2.94(+1.97%) |
Jan 11, 2021 | 149.66 | 152.74 | 146.14 | 149.27 | 441,662 | -0.75(-0.50%) |
Jan 08, 2021 | 149.05 | 154.95 | 148.26 | 150.02 | 713,900 | +3.09(+2.10%) |
Jan 07, 2021 | 139.71 | 147.18 | 139.68 | 146.93 | 1,188,583 | +8.71(+6.30%) |
Jan 06, 2021 | 138.00 | 141.03 | 135.52 | 138.22 | 624,274 | -1.38(-0.99%) |
Jan 05, 2021 | 135.03 | 142.50 | 134.27 | 139.60 | 731,950 | +3.09(+2.26%) |
Jan 04, 2021 | 136.39 | 137.91 | 131.49 | 136.51 | 907,093 | +0.57(+0.42%) |
Dec 31, 2020 | 135.94 | 135.94 | 135.94 | 273,590 | -0.81(-0.59%) | |
Dec 30, 2020 | 137.84 | 139.00 | 135.71 | 136.75 | 273,590 | +0.32(+0.23%) |
Dec 29, 2020 | 140.01 | 140.40 | 132.24 | 136.43 | 820,300 | -1.91(-1.38%) |
Dec 28, 2020 | 144.99 | 145.45 | 136.83 | 138.34 | 507,679 | -5.52(-3.84%) |
Dec 24, 2020 | 146.62 | 148.13 | 143.38 | 143.86 | 207,500 | -2.08(-1.43%) |
Dec 23, 2020 | 147.00 | 147.99 | 143.29 | 145.94 | 750,238 | -0.75(-0.51%) |
Dec 22, 2020 | 143.08 | 149.44 | 142.01 | 146.69 | 913,628 | +5.33(+3.77%) |
Dec 21, 2020 | 136.44 | 141.55 | 135.52 | 141.36 | 1,049,484 | +1.21(+0.86%) |
Dec 18, 2020 | 144.00 | 144.13 | 138.50 | 140.15 | 1,833,600 | -2.74(-1.92%) |
Dec 17, 2020 | 140.76 | 145.18 | 140.76 | 142.89 | 1,191,424 | +2.62(+1.87%) |
Dec 16, 2020 | 141.64 | 141.88 | 136.51 | 140.27 | 906,398 | +2.19(+1.59%) |
Dec 15, 2020 | 138.39 | 143.80 | 135.70 | 138.08 | 798,970 | +0.43(+0.31%) |
Dec 14, 2020 | 130.00 | 139.03 | 130.00 | 137.65 | 1,270,899 | +8.62(+6.68%) |
Dec 11, 2020 | 123.42 | 129.38 | 123.42 | 129.03 | 740,000 | +5.38(+4.35%) |
Dec 10, 2020 | 119.04 | 126.64 | 117.79 | 123.65 | 839,914 | +3.75(+3.13%) |
Dec 09, 2020 | 118.49 | 127.35 | 118.29 | 119.90 | 928,006 | +2.27(+1.93%) |
Dec 08, 2020 | 116.57 | 118.60 | 114.22 | 117.63 | 692,727 | +1.27(+1.09%) |
Dec 07, 2020 | 110.51 | 117.49 | 110.51 | 116.36 | 519,826 | +5.93(+5.37%) |
Dec 04, 2020 | 111.70 | 112.38 | 109.65 | 110.43 | 423,300 | -0.71(-0.64%) |
Dec 03, 2020 | 111.60 | 113.19 | 110.85 | 111.14 | 980,088 | -0.74(-0.66%) |
Dec 02, 2020 | 110.10 | 112.48 | 108.02 | 111.88 | 863,436 | +0.96(+0.87%) |
Dec 01, 2020 | 111.42 | 113.49 | 109.39 | 110.92 | 941,252 | +0.57(+0.52%) |
Nov 30, 2020 | 111.10 | 111.28 | 105.57 | 110.35 | 4,059,642 | -0.25(-0.23%) |
Nov 27, 2020 | 110.48 | 110.83 | 108.82 | 110.60 | 433,200 | +1.15(+1.05%) |
Nov 25, 2020 | 109.80 | 112.42 | 107.70 | 109.45 | 1,061,300 | +0.67(+0.62%) |
Nov 24, 2020 | 116.01 | 116.59 | 108.07 | 108.78 | 989,434 | -7.56(-6.50%) |
Nov 23, 2020 | 114.09 | 118.31 | 113.44 | 116.34 | 540,007 | +2.91(+2.57%) |
Nov 20, 2020 | 111.32 | 114.91 | 109.54 | 113.43 | 903,600 | +2.19(+1.97%) |
Nov 19, 2020 | 103.92 | 111.58 | 103.92 | 111.24 | 649,516 | +7.20(+6.92%) |
Nov 18, 2020 | 108.06 | 108.06 | 102.60 | 104.04 | 628,611 | -2.92(-2.73%) |
Nov 17, 2020 | 108.82 | 109.45 | 105.60 | 106.96 | 532,907 | -1.56(-1.44%) |
Nov 16, 2020 | 107.95 | 109.50 | 105.18 | 108.52 | 557,028 | +0.55(+0.51%) |
Nov 13, 2020 | 110.68 | 110.99 | 106.06 | 107.97 | 653,900 | -0.72(-0.66%) |
Nov 12, 2020 | 110.10 | 112.61 | 108.15 | 108.69 | 1,074,470 | -1.42(-1.29%) |
Nov 11, 2020 | 102.66 | 110.64 | 102.42 | 110.11 | 1,620,034 | +8.92(+8.82%) |
Nov 10, 2020 | 104.00 | 104.56 | 96.08 | 101.19 | 937,517 | -3.40(-3.25%) |
Nov 09, 2020 | 114.60 | 116.98 | 104.24 | 104.59 | 1,563,554 | -14.99(-12.54%) |
Nov 06, 2020 | 114.72 | 120.25 | 113.06 | 119.58 | 2,256,500 | +15.47(+14.86%) |
Nov 05, 2020 | 103.11 | 105.17 | 102.25 | 104.11 | 985,061 | +3.50(+3.48%) |
Nov 04, 2020 | 95.18 | 100.92 | 94.78 | 100.61 | 904,125 | +8.15(+8.81%) |
Nov 03, 2020 | 91.32 | 93.77 | 88.79 | 92.46 | 466,961 | +2.67(+2.97%) |