Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 146.60 | 151.00 | 140.80 | 142.80 | 19,070 | -3.00(-2.06%) |
Jan 28, 2021 | 157.00 | 160.60 | 144.20 | 145.80 | 33,903 | -12.00(-7.60%) |
Jan 27, 2021 | 158.60 | 167.00 | 153.80 | 157.80 | 33,890 | -9.20(-5.51%) |
Jan 26, 2021 | 168.00 | 173.80 | 165.00 | 167.00 | 23,517 | +0.80(+0.48%) |
Jan 25, 2021 | 160.00 | 166.60 | 154.60 | 166.20 | 34,859 | +5.60(+3.49%) |
Jan 22, 2021 | 158.00 | 162.58 | 153.00 | 160.60 | 16,170 | +2.20(+1.39%) |
Jan 21, 2021 | 165.00 | 165.20 | 156.40 | 158.40 | 23,104 | -7.60(-4.58%) |
Jan 20, 2021 | 154.00 | 167.40 | 151.00 | 166.00 | 45,157 | +12.80(+8.36%) |
Jan 19, 2021 | 152.00 | 154.60 | 147.40 | 153.20 | 30,158 | +4.40(+2.96%) |
Jan 15, 2021 | 150.40 | 152.00 | 143.40 | 148.80 | 26,185 | +1.00(+0.68%) |
Jan 14, 2021 | 138.20 | 155.00 | 138.00 | 147.80 | 39,246 | +9.80(+7.10%) |
Jan 13, 2021 | 145.60 | 146.60 | 137.80 | 138.00 | 26,837 | -7.20(-4.96%) |
Jan 12, 2021 | 142.80 | 145.60 | 137.60 | 145.20 | 28,556 | +7.80(+5.68%) |
Jan 11, 2021 | 135.60 | 139.60 | 133.00 | 137.40 | 21,450 | +2.40(+1.78%) |
Jan 08, 2021 | 132.40 | 135.40 | 129.80 | 135.00 | 22,780 | +3.20(+2.43%) |
Jan 07, 2021 | 130.80 | 131.80 | 128.20 | 131.80 | 18,923 | +4.80(+3.78%) |
Jan 06, 2021 | 128.60 | 132.60 | 122.40 | 127.00 | 37,406 | -0.80(-0.63%) |
Jan 05, 2021 | 123.80 | 132.60 | 123.60 | 127.80 | 33,915 | +3.20(+2.57%) |
Jan 04, 2021 | 119.60 | 124.80 | 117.80 | 124.60 | 31,546 | +5.00(+4.18%) |
Dec 31, 2020 | 119.60 | 119.60 | 119.60 | 26,585 | -1.20(-0.99%) | |
Dec 30, 2020 | 120.80 | 123.00 | 119.40 | 120.80 | 26,585 | +0.00(+0.00%) |
Dec 29, 2020 | 123.80 | 124.00 | 119.00 | 120.80 | 36,109 | -3.00(-2.42%) |
Dec 28, 2020 | 123.40 | 126.80 | 122.00 | 123.80 | 55,711 | +1.40(+1.14%) |
Dec 24, 2020 | 125.20 | 125.70 | 121.30 | 122.40 | 17,575 | -1.80(-1.45%) |
Dec 23, 2020 | 122.80 | 128.00 | 121.20 | 124.20 | 39,217 | +0.60(+0.49%) |
Dec 22, 2020 | 125.40 | 127.00 | 120.20 | 123.60 | 85,514 | +0.60(+0.49%) |
Dec 21, 2020 | 120.80 | 124.80 | 120.40 | 123.00 | 31,809 | +0.80(+0.65%) |
Dec 18, 2020 | 126.00 | 126.84 | 121.20 | 122.20 | 49,045 | -3.00(-2.40%) |
Dec 17, 2020 | 133.80 | 135.00 | 124.80 | 125.20 | 47,444 | -7.20(-5.44%) |
Dec 16, 2020 | 127.20 | 135.20 | 123.40 | 132.40 | 84,401 | +11.60(+9.60%) |
Dec 15, 2020 | 121.20 | 125.00 | 117.20 | 120.80 | 51,505 | +1.00(+0.83%) |
Dec 14, 2020 | 127.00 | 127.00 | 117.80 | 119.80 | 82,412 | -5.80(-4.62%) |
Dec 11, 2020 | 120.80 | 128.80 | 120.00 | 125.60 | 240,440 | -37.00(-22.76%) |
Dec 10, 2020 | 144.80 | 227.20 | 144.00 | 162.60 | 619,925 | +26.00(+19.03%) |
Dec 09, 2020 | 147.80 | 148.20 | 130.40 | 136.60 | 82,401 | -37.40(-21.49%) |
Dec 08, 2020 | 176.00 | 178.00 | 172.00 | 174.00 | 19,989 | -4.90(-2.74%) |
Dec 07, 2020 | 174.00 | 180.00 | 170.40 | 178.90 | 10,742 | +6.08(+3.52%) |
Dec 04, 2020 | 173.50 | 176.44 | 170.46 | 172.82 | 14,455 | -3.18(-1.81%) |
Dec 03, 2020 | 176.00 | 182.00 | 174.00 | 176.00 | 7,906 | +2.00(+1.15%) |
Dec 02, 2020 | 170.00 | 188.00 | 170.00 | 174.00 | 28,606 | +0.00(+0.00%) |
Dec 01, 2020 | 176.00 | 178.00 | 164.00 | 174.00 | 19,374 | -2.76(-1.56%) |
Nov 30, 2020 | 180.00 | 181.98 | 175.20 | 176.76 | 13,964 | -7.20(-3.91%) |
Nov 27, 2020 | 178.52 | 188.70 | 178.00 | 183.96 | 6,584 | +3.96(+2.20%) |
Nov 25, 2020 | 175.42 | 182.00 | 172.02 | 180.00 | 11,142 | +4.00(+2.27%) |
Nov 24, 2020 | 178.00 | 180.00 | 174.00 | 176.00 | 17,749 | -6.00(-3.30%) |
Nov 23, 2020 | 184.00 | 188.00 | 180.00 | 182.00 | 11,653 | -8.06(-4.24%) |
Nov 20, 2020 | 183.64 | 195.80 | 178.76 | 190.06 | 14,483 | +8.10(+4.45%) |
Nov 19, 2020 | 184.00 | 186.00 | 176.00 | 181.96 | 15,089 | -4.04(-2.17%) |
Nov 18, 2020 | 186.00 | 189.08 | 182.60 | 186.00 | 11,543 | -0.20(-0.11%) |
Nov 17, 2020 | 186.00 | 188.00 | 186.00 | 186.20 | 11,390 | -3.76(-1.98%) |
Nov 16, 2020 | 192.00 | 192.12 | 188.10 | 189.96 | 10,579 | -3.88(-2.00%) |
Nov 13, 2020 | 198.00 | 200.00 | 192.00 | 193.84 | 21,278 | -12.16(-5.90%) |
Nov 12, 2020 | 210.00 | 210.00 | 194.00 | 206.00 | 29,546 | +2.00(+0.98%) |
Nov 11, 2020 | 200.00 | 204.00 | 198.00 | 204.00 | 7,399 | +2.00(+0.99%) |
Nov 10, 2020 | 194.00 | 204.00 | 192.00 | 202.00 | 6,155 | +8.00(+4.12%) |
Nov 09, 2020 | 194.00 | 204.00 | 186.00 | 194.00 | 13,752 | -10.00(-4.90%) |
Nov 06, 2020 | 210.00 | 210.00 | 200.00 | 204.00 | 7,028 | -4.00(-1.92%) |
Nov 05, 2020 | 200.00 | 208.00 | 198.00 | 208.00 | 9,180 | +8.00(+4.00%) |
Nov 04, 2020 | 194.22 | 204.00 | 194.00 | 200.00 | 14,300 | +2.00(+1.01%) |
Nov 03, 2020 | 188.00 | 200.00 | 184.00 | 198.00 | 8,840 | +10.00(+5.32%) |