Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2021 | 174.54 | 174.54 | 174.54 | 0 | +4.28(+2.51%) | |
Jan 22, 2021 | 161.08 | 171.73 | 160.85 | 170.26 | 654,200 | +7.72(+4.75%) |
Jan 21, 2021 | 168.03 | 168.40 | 161.71 | 162.54 | 856,562 | -2.02(-1.23%) |
Jan 20, 2021 | 162.74 | 168.48 | 162.41 | 164.56 | 1,305,769 | +5.20(+3.26%) |
Jan 19, 2021 | 154.83 | 159.85 | 154.00 | 159.36 | 1,233,716 | +8.59(+5.70%) |
Jan 15, 2021 | 161.90 | 166.49 | 150.00 | 150.77 | 1,683,000 | +1.13(+0.76%) |
Jan 14, 2021 | 146.09 | 152.00 | 145.41 | 149.64 | 825,917 | +4.38(+3.02%) |
Jan 13, 2021 | 136.67 | 146.06 | 135.25 | 145.26 | 1,174,343 | +10.26(+7.60%) |
Jan 12, 2021 | 126.36 | 135.05 | 126.36 | 135.00 | 1,237,388 | +10.16(+8.14%) |
Jan 11, 2021 | 125.18 | 127.87 | 123.60 | 124.84 | 549,494 | -0.52(-0.41%) |
Jan 08, 2021 | 124.89 | 128.28 | 123.60 | 125.36 | 452,200 | +0.79(+0.63%) |
Jan 07, 2021 | 121.82 | 125.05 | 121.04 | 124.57 | 432,712 | +2.88(+2.37%) |
Jan 06, 2021 | 122.22 | 123.07 | 118.44 | 121.69 | 691,472 | -0.61(-0.50%) |
Jan 05, 2021 | 116.41 | 122.54 | 116.01 | 122.30 | 650,386 | +5.45(+4.66%) |
Jan 04, 2021 | 123.01 | 123.39 | 115.57 | 116.85 | 656,802 | -5.68(-4.64%) |
Dec 31, 2020 | 122.53 | 122.53 | 122.53 | 385,909 | -1.35(-1.09%) | |
Dec 30, 2020 | 123.95 | 126.46 | 123.57 | 123.88 | 385,909 | +0.55(+0.45%) |
Dec 29, 2020 | 126.00 | 126.61 | 120.85 | 123.33 | 601,393 | -1.83(-1.46%) |
Dec 28, 2020 | 132.50 | 133.49 | 125.15 | 125.16 | 336,475 | -5.59(-4.28%) |
Dec 24, 2020 | 132.00 | 132.46 | 129.31 | 130.75 | 187,400 | -1.08(-0.82%) |
Dec 23, 2020 | 129.04 | 134.73 | 129.04 | 131.83 | 564,789 | +3.33(+2.59%) |
Dec 22, 2020 | 127.58 | 131.63 | 126.38 | 128.50 | 940,331 | +0.63(+0.49%) |
Dec 21, 2020 | 126.12 | 128.23 | 124.51 | 127.87 | 542,355 | +2.53(+2.02%) |
Dec 18, 2020 | 121.70 | 125.80 | 121.55 | 125.34 | 1,000,500 | +4.59(+3.80%) |
Dec 17, 2020 | 119.81 | 122.81 | 118.53 | 120.75 | 616,044 | +0.81(+0.68%) |
Dec 16, 2020 | 127.13 | 127.90 | 119.05 | 119.94 | 781,919 | -8.87(-6.89%) |
Dec 15, 2020 | 129.13 | 129.36 | 126.71 | 128.81 | 447,804 | +1.57(+1.23%) |
Dec 14, 2020 | 124.50 | 129.80 | 124.50 | 127.24 | 918,113 | +4.12(+3.35%) |
Dec 11, 2020 | 126.06 | 127.58 | 122.55 | 123.12 | 475,000 | -2.36(-1.88%) |
Dec 10, 2020 | 122.02 | 126.25 | 121.10 | 125.48 | 787,649 | +2.29(+1.86%) |
Dec 09, 2020 | 125.22 | 128.88 | 121.68 | 123.19 | 401,396 | -2.37(-1.89%) |
Dec 08, 2020 | 122.37 | 125.74 | 122.36 | 125.56 | 425,940 | +2.77(+2.26%) |
Dec 07, 2020 | 124.99 | 126.00 | 122.45 | 122.79 | 337,875 | -1.39(-1.12%) |
Dec 04, 2020 | 123.85 | 124.93 | 123.15 | 124.18 | 249,900 | +0.33(+0.27%) |
Dec 03, 2020 | 123.92 | 126.62 | 123.42 | 123.85 | 312,209 | -0.07(-0.06%) |
Dec 02, 2020 | 124.29 | 124.50 | 122.59 | 123.92 | 287,423 | -1.34(-1.07%) |
Dec 01, 2020 | 127.03 | 127.40 | 124.29 | 125.26 | 483,946 | -0.43(-0.34%) |
Nov 30, 2020 | 126.89 | 127.39 | 123.36 | 125.69 | 384,072 | +0.14(+0.11%) |
Nov 27, 2020 | 128.70 | 128.70 | 124.20 | 125.55 | 271,700 | -2.19(-1.71%) |
Nov 25, 2020 | 127.68 | 128.23 | 125.29 | 127.74 | 432,000 | +0.25(+0.20%) |
Nov 24, 2020 | 127.54 | 130.41 | 126.01 | 127.49 | 405,114 | +0.99(+0.78%) |
Nov 23, 2020 | 126.29 | 127.22 | 123.14 | 126.50 | 402,788 | +1.69(+1.35%) |
Nov 20, 2020 | 124.19 | 125.45 | 121.81 | 124.81 | 406,200 | +1.71(+1.39%) |
Nov 19, 2020 | 119.66 | 124.46 | 119.40 | 123.10 | 576,851 | +3.27(+2.73%) |
Nov 18, 2020 | 119.64 | 121.85 | 118.98 | 119.83 | 358,062 | +0.78(+0.66%) |
Nov 17, 2020 | 118.44 | 119.55 | 116.62 | 119.05 | 410,981 | -0.28(-0.23%) |
Nov 16, 2020 | 122.10 | 122.10 | 117.69 | 119.33 | 501,836 | -1.65(-1.36%) |
Nov 13, 2020 | 119.05 | 121.20 | 117.36 | 120.98 | 421,200 | +2.83(+2.40%) |
Nov 12, 2020 | 118.01 | 119.59 | 117.00 | 118.15 | 396,509 | -0.15(-0.13%) |
Nov 11, 2020 | 119.42 | 121.77 | 117.58 | 118.30 | 485,782 | -0.70(-0.59%) |
Nov 10, 2020 | 123.01 | 125.18 | 116.79 | 119.00 | 942,044 | -5.26(-4.23%) |
Nov 09, 2020 | 126.60 | 128.38 | 121.27 | 124.26 | 942,984 | +1.67(+1.36%) |
Nov 06, 2020 | 116.01 | 127.49 | 116.00 | 122.59 | 1,860,100 | +14.09(+12.99%) |
Nov 05, 2020 | 106.07 | 110.40 | 105.71 | 108.50 | 581,240 | +3.45(+3.28%) |
Nov 04, 2020 | 103.01 | 107.41 | 103.00 | 105.05 | 563,697 | +3.37(+3.31%) |
Nov 03, 2020 | 97.92 | 101.98 | 97.72 | 101.68 | 391,804 | +3.73(+3.81%) |
Nov 02, 2020 | 99.67 | 101.32 | 96.66 | 97.95 | 444,305 | -0.95(-0.96%) |
Oct 30, 2020 | 103.01 | 103.43 | 98.01 | 98.90 | 447,200 | -4.50(-4.35%) |
Oct 29, 2020 | 102.85 | 104.12 | 101.75 | 103.40 | 521,384 | +1.40(+1.37%) |
Oct 28, 2020 | 100.00 | 102.80 | 99.09 | 102.00 | 456,198 | +0.95(+0.94%) |
Oct 27, 2020 | 102.21 | 102.56 | 100.60 | 101.05 | 289,242 | -0.88(-0.86%) |
Oct 26, 2020 | 102.00 | 103.32 | 100.51 | 101.93 | 335,908 | -0.98(-0.95%) |
Oct 23, 2020 | 104.20 | 104.72 | 102.16 | 102.91 | 578,800 | -0.73(-0.70%) |
Oct 22, 2020 | 104.17 | 105.49 | 102.67 | 103.64 | 512,153 | +0.38(+0.37%) |
Oct 21, 2020 | 106.69 | 107.62 | 103.06 | 103.26 | 616,855 | -2.81(-2.65%) |
Oct 20, 2020 | 108.41 | 109.34 | 105.27 | 106.07 | 684,868 | -1.55(-1.44%) |
Oct 19, 2020 | 109.78 | 113.00 | 107.43 | 107.62 | 713,221 | -1.54(-1.41%) |
Oct 16, 2020 | 107.51 | 109.73 | 105.77 | 109.16 | 730,100 | +3.30(+3.12%) |
Oct 15, 2020 | 100.05 | 106.55 | 99.00 | 105.86 | 915,795 | +4.44(+4.38%) |
Oct 14, 2020 | 102.00 | 103.71 | 100.17 | 101.42 | 359,005 | -0.33(-0.32%) |
Oct 13, 2020 | 99.00 | 101.87 | 98.60 | 101.75 | 452,549 | +2.57(+2.59%) |
Oct 12, 2020 | 99.72 | 100.12 | 98.13 | 99.18 | 501,512 | +0.19(+0.19%) |
Oct 09, 2020 | 97.57 | 99.67 | 97.56 | 98.99 | 443,200 | +1.92(+1.98%) |
Oct 08, 2020 | 96.85 | 97.38 | 95.54 | 97.07 | 378,093 | +1.00(+1.04%) |
Oct 07, 2020 | 94.54 | 96.36 | 93.91 | 96.07 | 389,979 | +2.85(+3.06%) |
Oct 06, 2020 | 92.20 | 94.47 | 91.46 | 93.22 | 456,262 | +1.38(+1.50%) |
Oct 05, 2020 | 92.22 | 93.45 | 90.17 | 91.84 | 432,968 | +0.29(+0.32%) |
Oct 02, 2020 | 93.50 | 94.49 | 90.87 | 91.55 | 474,800 | -4.06(-4.25%) |
Oct 01, 2020 | 91.84 | 96.09 | 91.31 | 95.61 | 886,964 | +4.91(+5.41%) |
Sep 30, 2020 | 89.36 | 91.83 | 89.17 | 90.70 | 892,596 | +2.08(+2.35%) |
Sep 29, 2020 | 87.92 | 89.15 | 87.10 | 88.62 | 391,441 | +0.71(+0.81%) |
Sep 28, 2020 | 88.09 | 89.52 | 87.55 | 87.91 | 509,272 | +0.71(+0.81%) |
Sep 25, 2020 | 85.25 | 87.38 | 84.58 | 87.20 | 439,600 | +1.81(+2.12%) |
Sep 24, 2020 | 86.00 | 86.73 | 84.10 | 85.39 | 464,494 | -1.32(-1.52%) |
Sep 23, 2020 | 87.00 | 88.69 | 86.00 | 86.71 | 637,842 | -0.17(-0.20%) |
Sep 22, 2020 | 84.01 | 87.12 | 83.07 | 86.88 | 895,598 | +3.70(+4.45%) |
Sep 21, 2020 | 81.33 | 83.76 | 80.54 | 83.18 | 534,518 | +0.63(+0.76%) |
Sep 18, 2020 | 83.15 | 83.35 | 80.75 | 82.55 | 813,700 | -0.28(-0.34%) |
Sep 17, 2020 | 83.00 | 83.24 | 81.65 | 82.83 | 293,088 | -0.90(-1.07%) |
Sep 16, 2020 | 85.00 | 85.04 | 83.40 | 83.73 | 327,269 | -0.67(-0.79%) |
Sep 15, 2020 | 84.58 | 84.58 | 83.05 | 84.40 | 360,763 | +0.56(+0.67%) |
Sep 14, 2020 | 84.26 | 85.44 | 82.82 | 83.84 | 376,298 | -0.07(-0.08%) |
Sep 11, 2020 | 84.95 | 85.26 | 83.12 | 83.91 | 553,500 | -0.38(-0.45%) |
Sep 10, 2020 | 85.47 | 87.28 | 83.91 | 84.29 | 579,051 | -0.95(-1.11%) |
Sep 09, 2020 | 82.25 | 85.58 | 82.19 | 85.24 | 2,646,324 | +3.89(+4.78%) |
Sep 08, 2020 | 80.50 | 83.14 | 79.72 | 81.35 | 578,234 | -1.32(-1.60%) |
Sep 04, 2020 | 84.98 | 85.52 | 81.15 | 82.67 | 514,900 | -1.87(-2.21%) |
Sep 03, 2020 | 87.52 | 87.60 | 83.39 | 84.54 | 532,872 | -3.59(-4.07%) |
Sep 02, 2020 | 88.14 | 88.74 | 86.14 | 88.13 | 403,065 | +0.70(+0.80%) |
Sep 01, 2020 | 85.20 | 88.65 | 84.78 | 87.43 | 490,650 | +1.75(+2.04%) |
Aug 31, 2020 | 83.74 | 85.95 | 83.50 | 85.68 | 403,341 | +1.84(+2.19%) |
Aug 28, 2020 | 85.39 | 85.97 | 83.29 | 83.84 | 464,000 | -1.55(-1.82%) |
Aug 27, 2020 | 86.19 | 86.73 | 85.26 | 85.39 | 502,526 | +0.20(+0.23%) |
Aug 26, 2020 | 85.01 | 86.42 | 84.28 | 85.19 | 496,430 | -0.04(-0.05%) |
Aug 25, 2020 | 83.26 | 87.51 | 82.86 | 85.23 | 1,040,996 | +1.98(+2.38%) |
Aug 24, 2020 | 83.66 | 84.14 | 81.68 | 83.25 | 743,495 | +0.64(+0.77%) |
Aug 21, 2020 | 81.54 | 82.68 | 80.65 | 82.61 | 604,800 | +0.86(+1.05%) |
Aug 20, 2020 | 80.36 | 82.08 | 80.29 | 81.75 | 479,867 | +0.79(+0.98%) |
Aug 19, 2020 | 79.73 | 82.08 | 79.17 | 80.96 | 535,960 | +1.61(+2.03%) |
Aug 18, 2020 | 79.89 | 80.00 | 78.36 | 79.35 | 404,532 | -0.27(-0.34%) |
Aug 17, 2020 | 80.07 | 80.65 | 79.35 | 79.62 | 393,156 | +0.04(+0.05%) |
Aug 14, 2020 | 80.87 | 81.83 | 79.13 | 79.58 | 258,000 | -0.83(-1.03%) |
Aug 13, 2020 | 80.15 | 82.32 | 79.88 | 80.41 | 358,180 | +0.65(+0.81%) |
Aug 12, 2020 | 79.60 | 80.14 | 78.28 | 79.76 | 921,501 | +0.53(+0.67%) |
Aug 11, 2020 | 83.50 | 83.50 | 79.12 | 79.23 | 940,451 | -3.91(-4.70%) |
Aug 10, 2020 | 84.24 | 85.15 | 82.95 | 83.14 | 674,191 | -0.74(-0.88%) |
Aug 07, 2020 | 85.50 | 88.00 | 82.50 | 83.88 | 2,278,700 | -7.79(-8.50%) |
Aug 06, 2020 | 92.55 | 93.71 | 91.06 | 91.67 | 949,974 | -0.97(-1.05%) |
Aug 05, 2020 | 90.00 | 93.12 | 89.41 | 92.64 | 780,370 | +3.13(+3.50%) |
Aug 04, 2020 | 88.02 | 89.57 | 87.50 | 89.51 | 651,793 | +1.01(+1.14%) |
Aug 03, 2020 | 83.79 | 88.90 | 83.50 | 88.50 | 644,062 | +5.37(+6.46%) |
Jul 31, 2020 | 85.66 | 86.05 | 82.45 | 83.13 | 680,400 | -1.75(-2.06%) |
Jul 30, 2020 | 84.06 | 85.71 | 83.48 | 84.88 | 493,380 | -0.01(-0.01%) |
Jul 29, 2020 | 86.07 | 86.79 | 84.73 | 84.89 | 413,305 | -0.96(-1.12%) |
Jul 28, 2020 | 86.04 | 86.81 | 84.96 | 85.85 | 374,552 | -0.59(-0.68%) |
Jul 27, 2020 | 86.14 | 87.40 | 84.97 | 86.44 | 519,171 | +0.82(+0.96%) |
Jul 24, 2020 | 86.57 | 87.47 | 83.66 | 85.62 | 664,900 | -1.91(-2.18%) |
Jul 23, 2020 | 88.92 | 89.89 | 86.56 | 87.53 | 660,405 | -1.59(-1.78%) |
Jul 22, 2020 | 91.63 | 93.06 | 88.23 | 89.12 | 837,043 | -2.99(-3.25%) |
Jul 21, 2020 | 94.14 | 95.00 | 91.76 | 92.11 | 565,267 | -0.13(-0.14%) |
Jul 20, 2020 | 91.00 | 93.40 | 90.76 | 92.24 | 674,584 | +1.52(+1.68%) |
Jul 17, 2020 | 91.55 | 91.62 | 90.26 | 90.72 | 468,900 | -0.36(-0.40%) |
Jul 16, 2020 | 92.35 | 92.35 | 90.28 | 91.08 | 447,011 | -1.56(-1.68%) |
Jul 15, 2020 | 94.00 | 94.70 | 91.56 | 92.64 | 438,846 | -0.19(-0.20%) |
Jul 14, 2020 | 90.75 | 92.86 | 87.75 | 92.83 | 686,598 | +2.06(+2.27%) |
Jul 13, 2020 | 97.17 | 97.17 | 90.28 | 90.77 | 656,103 | -5.14(-5.36%) |
Jul 10, 2020 | 96.14 | 97.85 | 95.34 | 95.91 | 467,600 | -0.51(-0.53%) |
Jul 09, 2020 | 97.17 | 98.04 | 95.18 | 96.42 | 481,609 | -0.51(-0.53%) |
Jul 08, 2020 | 96.83 | 99.00 | 96.06 | 96.93 | 661,929 | +0.87(+0.91%) |
Jul 07, 2020 | 99.04 | 101.05 | 95.61 | 96.06 | 1,091,811 | -3.58(-3.59%) |
Jul 06, 2020 | 102.00 | 102.40 | 98.85 | 99.64 | 668,129 | -0.70(-0.70%) |
Jul 02, 2020 | 100.23 | 101.84 | 99.40 | 100.34 | 685,500 | +0.97(+0.98%) |