Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 137.40 | 147.56 | 135.89 | 145.59 | 477,093 | +6.49(+4.67%) |
Jan 28, 2021 | 140.03 | 143.33 | 132.22 | 139.09 | 546,341 | -9.13(-6.16%) |
Jan 27, 2021 | 135.05 | 150.20 | 135.05 | 148.22 | 1,341,117 | +19.76(+15.38%) |
Jan 26, 2021 | 122.44 | 128.65 | 122.44 | 128.46 | 325,231 | +5.74(+4.68%) |
Jan 25, 2021 | 120.08 | 129.78 | 119.14 | 122.72 | 449,589 | -0.47(-0.38%) |
Jan 22, 2021 | 119.99 | 123.38 | 118.59 | 123.19 | 479,569 | +6.30(+5.39%) |
Jan 21, 2021 | 119.24 | 123.09 | 115.66 | 116.88 | 376,239 | -5.65(-4.61%) |
Jan 20, 2021 | 117.26 | 123.57 | 116.13 | 122.53 | 319,418 | +1.13(+0.93%) |
Jan 19, 2021 | 129.40 | 129.49 | 121.03 | 121.40 | 494,786 | -13.55(-10.04%) |
Jan 15, 2021 | 127.80 | 137.31 | 127.71 | 134.95 | 630,978 | +7.53(+5.91%) |
Jan 14, 2021 | 131.75 | 131.75 | 122.72 | 127.42 | 697,237 | -8.66(-6.36%) |
Jan 13, 2021 | 133.63 | 137.96 | 132.22 | 136.08 | 260,588 | -0.28(-0.21%) |
Jan 12, 2021 | 137.68 | 140.50 | 132.79 | 136.36 | 492,230 | -2.92(-2.10%) |
Jan 11, 2021 | 148.41 | 148.41 | 135.80 | 139.28 | 441,622 | -4.70(-3.27%) |
Jan 08, 2021 | 139.09 | 148.91 | 135.89 | 143.99 | 505,316 | -0.38(-0.26%) |
Jan 07, 2021 | 155.66 | 155.66 | 142.95 | 144.36 | 387,083 | -18.26(-11.23%) |
Jan 06, 2021 | 166.57 | 167.04 | 152.93 | 162.62 | 416,327 | +1.41(+0.88%) |
Jan 05, 2021 | 172.36 | 172.41 | 161.21 | 161.21 | 265,825 | -9.79(-5.72%) |
Jan 04, 2021 | 166.38 | 175.14 | 155.09 | 171.00 | 550,628 | +2.17(+1.28%) |
Dec 31, 2020 | 168.83 | 168.83 | 168.83 | 179,248 | -2.17(-1.27%) | |
Dec 30, 2020 | 178.34 | 178.34 | 170.15 | 171.00 | 179,248 | -9.03(-5.02%) |
Dec 29, 2020 | 175.89 | 186.05 | 175.89 | 180.03 | 177,117 | +1.32(+0.74%) |
Dec 28, 2020 | 171.84 | 179.47 | 171.56 | 178.71 | 119,014 | +0.56(+0.32%) |
Dec 24, 2020 | 181.82 | 181.82 | 177.77 | 178.15 | 54,192 | -5.36(-2.92%) |
Dec 23, 2020 | 178.15 | 183.51 | 177.21 | 183.51 | 82,222 | +4.42(+2.47%) |
Dec 22, 2020 | 176.08 | 183.51 | 176.08 | 179.09 | 108,846 | +0.38(+0.21%) |
Dec 21, 2020 | 182.57 | 186.90 | 177.77 | 178.71 | 230,638 | +3.20(+1.82%) |
Dec 18, 2020 | 172.50 | 178.71 | 171.28 | 175.51 | 191,192 | +2.54(+1.47%) |
Dec 17, 2020 | 171.28 | 175.23 | 170.71 | 172.97 | 117,561 | -1.03(-0.59%) |
Dec 16, 2020 | 172.41 | 178.15 | 172.22 | 174.01 | 121,157 | +0.28(+0.16%) |
Dec 15, 2020 | 174.67 | 178.15 | 172.22 | 173.73 | 189,615 | -7.72(-4.25%) |
Dec 14, 2020 | 183.23 | 183.89 | 178.34 | 181.44 | 226,456 | -6.40(-3.41%) |
Dec 11, 2020 | 186.34 | 194.15 | 184.16 | 187.84 | 412,913 | +5.08(+2.78%) |
Dec 10, 2020 | 187.00 | 188.78 | 178.15 | 182.76 | 303,273 | +0.66(+0.36%) |
Dec 09, 2020 | 168.83 | 185.11 | 166.38 | 182.10 | 500,465 | +14.49(+8.65%) |
Dec 08, 2020 | 171.00 | 172.50 | 165.82 | 167.61 | 215,612 | -2.07(-1.22%) |
Dec 07, 2020 | 169.87 | 174.57 | 169.11 | 169.68 | 230,627 | -2.16(-1.26%) |
Dec 04, 2020 | 185.11 | 186.15 | 171.84 | 171.84 | 418,141 | -16.00(-8.52%) |
Dec 03, 2020 | 185.49 | 188.59 | 181.82 | 187.84 | 206,845 | -0.38(-0.20%) |
Dec 02, 2020 | 191.89 | 192.36 | 185.49 | 188.22 | 191,189 | -1.32(-0.69%) |
Dec 01, 2020 | 194.90 | 196.88 | 186.34 | 189.54 | 302,709 | -9.69(-4.87%) |
Nov 30, 2020 | 206.95 | 214.19 | 199.23 | 199.23 | 196,884 | -8.56(-4.12%) |
Nov 27, 2020 | 212.22 | 212.22 | 203.56 | 207.79 | 150,155 | -7.62(-3.54%) |
Nov 25, 2020 | 213.63 | 217.95 | 210.05 | 215.42 | 119,807 | +2.26(+1.06%) |
Nov 24, 2020 | 212.22 | 223.42 | 212.22 | 213.16 | 147,864 | -3.48(-1.61%) |
Nov 23, 2020 | 223.51 | 226.05 | 214.76 | 216.64 | 200,088 | -10.35(-4.56%) |
Nov 20, 2020 | 223.32 | 227.75 | 218.07 | 226.99 | 192,797 | +3.11(+1.39%) |
Nov 19, 2020 | 236.21 | 240.17 | 223.23 | 223.89 | 171,456 | -10.73(-4.57%) |
Nov 18, 2020 | 228.12 | 234.80 | 223.23 | 234.62 | 197,159 | +4.99(+2.17%) |
Nov 17, 2020 | 226.24 | 234.52 | 225.96 | 229.63 | 143,676 | +5.84(+2.61%) |
Nov 16, 2020 | 236.69 | 237.91 | 223.70 | 223.79 | 154,816 | -18.07(-7.47%) |
Nov 13, 2020 | 242.24 | 247.13 | 235.46 | 241.86 | 173,266 | -9.41(-3.75%) |
Nov 12, 2020 | 242.33 | 254.94 | 239.23 | 251.27 | 193,450 | +8.85(+3.65%) |
Nov 11, 2020 | 259.93 | 259.93 | 241.01 | 242.43 | 191,472 | -29.83(-10.96%) |
Nov 10, 2020 | 255.32 | 273.58 | 252.68 | 272.26 | 286,162 | +22.87(+9.17%) |
Nov 09, 2020 | 225.77 | 250.14 | 218.62 | 249.39 | 281,498 | +8.75(+3.64%) |
Nov 06, 2020 | 256.54 | 257.67 | 238.47 | 240.64 | 281,523 | -12.23(-4.84%) |
Nov 05, 2020 | 268.31 | 268.31 | 251.55 | 252.87 | 280,380 | -39.15(-13.41%) |
Nov 04, 2020 | 305.95 | 318.09 | 287.79 | 292.02 | 126,417 | -33.97(-10.42%) |
Nov 03, 2020 | 338.04 | 338.04 | 318.28 | 326.00 | 126,985 | -20.05(-5.79%) |