Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2021 | 138.81 | 141.49 | 128.24 | 130.22 | 1,013,048 | -6.96(-5.07%) |
Jan 25, 2021 | 127.96 | 137.33 | 122.90 | 137.18 | 1,121,777 | +10.95(+8.67%) |
Jan 22, 2021 | 119.51 | 127.75 | 118.35 | 126.23 | 729,100 | +4.35(+3.57%) |
Jan 21, 2021 | 131.91 | 132.60 | 120.49 | 121.88 | 802,102 | -8.66(-6.63%) |
Jan 20, 2021 | 132.73 | 136.60 | 129.27 | 130.54 | 617,906 | +0.16(+0.12%) |
Jan 19, 2021 | 128.50 | 132.70 | 127.76 | 130.38 | 547,446 | +6.00(+4.82%) |
Jan 15, 2021 | 127.23 | 134.83 | 121.51 | 124.38 | 975,100 | -3.84(-2.99%) |
Jan 14, 2021 | 118.60 | 129.00 | 118.49 | 128.22 | 911,482 | +10.97(+9.36%) |
Jan 13, 2021 | 119.27 | 122.50 | 116.50 | 117.25 | 604,543 | -1.31(-1.10%) |
Jan 12, 2021 | 117.41 | 121.29 | 115.03 | 118.56 | 869,199 | +2.47(+2.13%) |
Jan 11, 2021 | 116.72 | 119.40 | 110.57 | 116.09 | 692,297 | -3.42(-2.86%) |
Jan 08, 2021 | 118.09 | 125.74 | 112.33 | 119.51 | 1,137,500 | +0.66(+0.56%) |
Jan 07, 2021 | 109.10 | 119.16 | 108.33 | 118.85 | 1,194,032 | +12.98(+12.26%) |
Jan 06, 2021 | 98.40 | 110.00 | 97.78 | 105.87 | 1,376,903 | +5.70(+5.69%) |
Jan 05, 2021 | 99.16 | 101.36 | 97.37 | 100.17 | 605,726 | -0.19(-0.19%) |
Jan 04, 2021 | 102.09 | 104.00 | 96.44 | 100.36 | 999,593 | -0.07(-0.07%) |
Dec 31, 2020 | 100.43 | 100.43 | 100.43 | 733,645 | -7.63(-7.06%) | |
Dec 30, 2020 | 104.85 | 111.01 | 104.85 | 108.06 | 733,645 | +4.46(+4.31%) |
Dec 29, 2020 | 115.00 | 115.28 | 100.63 | 103.60 | 1,400,535 | -10.29(-9.04%) |
Dec 28, 2020 | 125.14 | 126.19 | 113.54 | 113.89 | 874,206 | -8.47(-6.92%) |
Dec 24, 2020 | 126.17 | 128.96 | 121.49 | 122.36 | 400,600 | -3.53(-2.80%) |
Dec 23, 2020 | 126.77 | 128.00 | 118.01 | 125.89 | 790,532 | +0.35(+0.28%) |
Dec 22, 2020 | 124.85 | 129.27 | 121.62 | 125.54 | 843,146 | +2.76(+2.25%) |
Dec 21, 2020 | 111.74 | 123.10 | 111.06 | 122.78 | 1,011,993 | +6.25(+5.36%) |
Dec 18, 2020 | 115.69 | 118.36 | 112.72 | 116.53 | 604,500 | +2.11(+1.84%) |
Dec 17, 2020 | 110.38 | 114.53 | 108.58 | 114.42 | 636,495 | +5.00(+4.57%) |
Dec 16, 2020 | 114.08 | 114.08 | 106.65 | 109.42 | 597,895 | -4.08(-3.59%) |
Dec 15, 2020 | 118.01 | 119.09 | 107.07 | 113.50 | 943,518 | +0.37(+0.33%) |
Dec 14, 2020 | 110.00 | 121.50 | 110.00 | 113.13 | 1,480,897 | +8.78(+8.41%) |
Dec 11, 2020 | 103.60 | 108.46 | 100.84 | 104.35 | 742,800 | -0.54(-0.51%) |
Dec 10, 2020 | 93.61 | 105.13 | 93.52 | 104.89 | 918,013 | +10.28(+10.87%) |
Dec 09, 2020 | 102.89 | 104.63 | 90.21 | 94.61 | 1,251,034 | -6.23(-6.18%) |
Dec 08, 2020 | 94.44 | 101.03 | 93.82 | 100.84 | 733,739 | +5.70(+5.99%) |
Dec 07, 2020 | 95.00 | 99.74 | 93.59 | 95.14 | 973,646 | +2.69(+2.91%) |
Dec 04, 2020 | 89.05 | 93.12 | 87.87 | 92.45 | 745,200 | +4.60(+5.24%) |
Dec 03, 2020 | 86.15 | 88.99 | 85.26 | 87.85 | 854,690 | +1.87(+2.17%) |
Dec 02, 2020 | 84.96 | 86.61 | 82.16 | 85.98 | 692,016 | +0.01(+0.01%) |
Dec 01, 2020 | 89.84 | 92.07 | 85.75 | 85.97 | 1,143,029 | -0.66(-0.76%) |
Nov 30, 2020 | 85.28 | 87.37 | 80.12 | 86.63 | 944,774 | +3.22(+3.86%) |
Nov 27, 2020 | 76.23 | 83.49 | 76.19 | 83.41 | 768,900 | +7.99(+10.59%) |
Nov 25, 2020 | 73.79 | 76.20 | 73.79 | 75.42 | 539,900 | +1.56(+2.11%) |
Nov 24, 2020 | 75.16 | 76.63 | 72.88 | 73.86 | 949,968 | -0.64(-0.86%) |
Nov 23, 2020 | 75.20 | 76.10 | 72.41 | 74.50 | 918,147 | +0.72(+0.98%) |
Nov 20, 2020 | 71.34 | 74.69 | 69.75 | 73.78 | 801,500 | +1.86(+2.59%) |
Nov 19, 2020 | 71.45 | 73.45 | 70.73 | 71.92 | 689,233 | +1.23(+1.74%) |
Nov 18, 2020 | 75.44 | 77.01 | 70.59 | 70.69 | 1,099,936 | -4.27(-5.70%) |
Nov 17, 2020 | 72.46 | 75.13 | 69.50 | 74.96 | 1,052,998 | +1.62(+2.21%) |
Nov 16, 2020 | 74.57 | 75.11 | 71.11 | 73.34 | 961,707 | +1.10(+1.52%) |
Nov 13, 2020 | 71.08 | 73.26 | 70.50 | 72.24 | 1,118,700 | +2.24(+3.20%) |
Nov 12, 2020 | 69.21 | 73.01 | 68.10 | 70.00 | 1,232,629 | +0.28(+0.40%) |
Nov 11, 2020 | 68.02 | 69.86 | 66.41 | 69.72 | 900,058 | +2.35(+3.49%) |
Nov 10, 2020 | 64.53 | 67.78 | 62.08 | 67.37 | 1,729,039 | +3.10(+4.82%) |
Nov 09, 2020 | 70.86 | 70.99 | 63.92 | 64.27 | 2,126,587 | +0.50(+0.78%) |
Nov 06, 2020 | 66.91 | 67.20 | 62.50 | 63.77 | 1,636,100 | -5.22(-7.57%) |
Nov 05, 2020 | 70.69 | 70.69 | 65.80 | 68.99 | 1,588,330 | -0.09(-0.13%) |
Nov 04, 2020 | 62.46 | 70.88 | 60.97 | 69.08 | 3,111,894 | +10.93(+18.80%) |
Nov 03, 2020 | 54.71 | 59.60 | 54.05 | 58.15 | 1,603,895 | +4.27(+7.93%) |