Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 144.50 | 149.21 | 142.37 | 146.13 | 4,580,700 | +0.30(+0.21%) |
Jan 28, 2021 | 145.13 | 150.46 | 143.42 | 145.83 | 6,272,839 | +0.87(+0.60%) |
Jan 27, 2021 | 145.01 | 150.64 | 139.02 | 144.96 | 7,349,976 | -2.83(-1.91%) |
Jan 26, 2021 | 156.50 | 158.67 | 147.49 | 147.79 | 6,654,825 | -9.35(-5.95%) |
Jan 25, 2021 | 160.85 | 166.57 | 156.70 | 157.14 | 6,608,017 | -2.61(-1.63%) |
Jan 22, 2021 | 157.67 | 160.41 | 155.94 | 159.75 | 3,226,000 | +1.62(+1.02%) |
Jan 21, 2021 | 155.78 | 159.70 | 153.14 | 158.13 | 4,348,499 | +2.34(+1.50%) |
Jan 20, 2021 | 153.80 | 156.73 | 152.00 | 155.79 | 5,398,475 | +5.65(+3.76%) |
Jan 19, 2021 | 152.55 | 152.94 | 144.90 | 150.14 | 10,381,284 | -7.67(-4.86%) |
Jan 15, 2021 | 165.82 | 166.08 | 157.24 | 157.81 | 5,833,600 | -7.44(-4.50%) |
Jan 14, 2021 | 166.10 | 171.09 | 163.96 | 165.25 | 7,493,755 | -2.17(-1.30%) |
Jan 13, 2021 | 156.50 | 169.00 | 156.50 | 167.42 | 10,604,928 | +11.38(+7.29%) |
Jan 12, 2021 | 152.58 | 157.36 | 147.76 | 156.04 | 6,314,755 | +3.70(+2.43%) |
Jan 11, 2021 | 156.77 | 159.12 | 152.01 | 152.34 | 4,614,320 | -6.54(-4.12%) |
Jan 08, 2021 | 155.82 | 159.03 | 152.27 | 158.88 | 6,248,400 | +4.88(+3.17%) |
Jan 07, 2021 | 145.65 | 154.47 | 145.21 | 154.00 | 6,577,462 | +10.24(+7.12%) |
Jan 06, 2021 | 144.36 | 144.97 | 140.74 | 143.76 | 7,737,020 | -4.77(-3.21%) |
Jan 05, 2021 | 145.74 | 149.78 | 144.47 | 148.53 | 4,849,902 | +2.57(+1.76%) |
Jan 04, 2021 | 152.51 | 152.78 | 143.09 | 145.96 | 7,907,883 | -5.76(-3.80%) |
Dec 31, 2020 | 151.72 | 151.72 | 151.72 | 6,793,600 | -3.24(-2.09%) | |
Dec 30, 2020 | 150.77 | 155.20 | 148.33 | 154.96 | 6,793,600 | +4.86(+3.24%) |
Dec 29, 2020 | 150.00 | 154.11 | 146.37 | 150.10 | 9,335,405 | -2.08(-1.37%) |
Dec 28, 2020 | 164.00 | 164.40 | 151.67 | 152.18 | 10,708,014 | -10.54(-6.48%) |
Dec 24, 2020 | 161.90 | 167.37 | 161.30 | 162.72 | 6,830,900 | -0.04(-0.02%) |
Dec 23, 2020 | 160.60 | 163.58 | 154.25 | 162.76 | 12,854,956 | +1.55(+0.96%) |
Dec 22, 2020 | 159.20 | 166.23 | 155.40 | 161.21 | 40,092,036 | +16.82(+11.65%) |
Dec 21, 2020 | 141.79 | 144.88 | 137.77 | 144.39 | 13,919,972 | +4.55(+3.25%) |
Dec 18, 2020 | 137.88 | 142.00 | 135.60 | 139.84 | 32,497,800 | +3.04(+2.22%) |
Dec 17, 2020 | 133.97 | 137.67 | 133.43 | 136.80 | 10,584,560 | +2.80(+2.09%) |
Dec 16, 2020 | 128.70 | 134.22 | 128.51 | 134.00 | 14,631,568 | +6.22(+4.87%) |
Dec 15, 2020 | 122.02 | 127.81 | 119.78 | 127.78 | 9,877,656 | +5.87(+4.82%) |
Dec 14, 2020 | 118.01 | 124.86 | 117.75 | 121.91 | 14,716,274 | +4.81(+4.11%) |
Dec 11, 2020 | 117.99 | 119.44 | 114.59 | 117.10 | 6,493,900 | -0.89(-0.75%) |
Dec 10, 2020 | 109.53 | 119.13 | 108.18 | 117.99 | 9,676,009 | +7.20(+6.50%) |
Dec 09, 2020 | 117.65 | 120.31 | 110.11 | 110.79 | 12,096,235 | -7.46(-6.31%) |
Dec 08, 2020 | 115.92 | 118.55 | 113.06 | 118.25 | 9,182,590 | +1.62(+1.39%) |
Dec 07, 2020 | 114.07 | 117.14 | 113.12 | 116.63 | 6,023,205 | +2.18(+1.90%) |
Dec 04, 2020 | 115.25 | 115.70 | 111.93 | 114.45 | 7,346,700 | -1.75(-1.51%) |
Dec 03, 2020 | 112.92 | 116.25 | 112.73 | 116.20 | 6,984,092 | +3.19(+2.82%) |
Dec 02, 2020 | 110.83 | 117.75 | 110.20 | 113.01 | 11,608,570 | +0.98(+0.87%) |
Dec 01, 2020 | 113.73 | 115.66 | 110.30 | 112.03 | 10,162,310 | -4.32(-3.71%) |
Nov 30, 2020 | 110.03 | 116.52 | 105.69 | 116.35 | 13,453,040 | +7.37(+6.76%) |
Nov 27, 2020 | 107.33 | 109.90 | 105.29 | 108.98 | 5,602,000 | +2.04(+1.91%) |
Nov 25, 2020 | 106.29 | 108.25 | 105.56 | 106.94 | 8,166,000 | +1.52(+1.44%) |
Nov 24, 2020 | 109.46 | 110.07 | 104.15 | 105.42 | 11,616,046 | -6.63(-5.92%) |
Nov 23, 2020 | 110.43 | 113.94 | 106.07 | 112.05 | 12,160,177 | +1.15(+1.04%) |
Nov 20, 2020 | 106.00 | 112.81 | 104.20 | 110.90 | 17,323,900 | +5.64(+5.36%) |
Nov 19, 2020 | 104.10 | 106.42 | 102.78 | 105.26 | 9,659,137 | +0.77(+0.74%) |
Nov 18, 2020 | 101.49 | 105.56 | 100.26 | 104.49 | 11,131,916 | +2.00(+1.95%) |
Nov 17, 2020 | 102.33 | 102.78 | 99.63 | 102.49 | 10,041,133 | +0.59(+0.58%) |
Nov 16, 2020 | 97.30 | 102.06 | 95.86 | 101.90 | 16,472,647 | +1.11(+1.10%) |
Nov 13, 2020 | 109.03 | 109.69 | 99.50 | 100.79 | 16,159,400 | -7.93(-7.29%) |
Nov 12, 2020 | 107.11 | 112.00 | 106.45 | 108.72 | 17,008,894 | +2.51(+2.36%) |
Nov 11, 2020 | 103.00 | 107.35 | 99.83 | 106.21 | 27,903,228 | +1.00(+0.95%) |
Nov 10, 2020 | 103.10 | 108.65 | 92.03 | 105.21 | 39,717,300 | +5.20(+5.20%) |
Nov 09, 2020 | 106.69 | 108.48 | 94.12 | 100.01 | 42,123,040 | -25.45(-20.29%) |
Nov 06, 2020 | 123.00 | 132.79 | 122.49 | 125.46 | 24,201,800 | -1.17(-0.92%) |
Nov 05, 2020 | 122.93 | 126.91 | 117.82 | 126.63 | 16,181,220 | +8.03(+6.77%) |
Nov 04, 2020 | 113.99 | 118.93 | 112.96 | 118.60 | 8,046,666 | +6.90(+6.18%) |
Nov 03, 2020 | 113.51 | 114.05 | 110.13 | 111.70 | 9,402,117 | -1.74(-1.53%) |