Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 119.64 | 124.77 | 116.71 | 123.76 | 44,208 | +7.62(+6.56%) |
Jan 28, 2021 | 118.25 | 119.45 | 114.12 | 116.14 | 29,055 | -3.59(-3.00%) |
Jan 27, 2021 | 120.26 | 122.80 | 113.45 | 119.73 | 67,237 | +3.40(+2.93%) |
Jan 26, 2021 | 110.15 | 116.33 | 106.41 | 116.33 | 47,110 | +4.89(+4.39%) |
Jan 25, 2021 | 111.49 | 115.35 | 110.70 | 111.44 | 44,884 | +1.97(+1.79%) |
Jan 22, 2021 | 112.97 | 114.36 | 108.85 | 109.48 | 37,908 | +1.34(+1.24%) |
Jan 21, 2021 | 102.48 | 109.86 | 101.47 | 108.13 | 67,195 | +6.59(+6.49%) |
Jan 20, 2021 | 100.32 | 103.48 | 100.32 | 101.54 | 26,164 | -0.65(-0.63%) |
Jan 19, 2021 | 103.58 | 104.30 | 100.90 | 102.19 | 46,796 | -4.27(-4.01%) |
Jan 15, 2021 | 102.53 | 107.94 | 102.33 | 106.46 | 84,620 | +7.81(+7.92%) |
Jan 14, 2021 | 103.29 | 103.29 | 96.44 | 98.64 | 86,928 | -6.14(-5.86%) |
Jan 13, 2021 | 102.72 | 106.36 | 102.72 | 104.78 | 29,632 | +1.49(+1.44%) |
Jan 12, 2021 | 108.33 | 109.67 | 102.29 | 103.29 | 77,964 | -7.48(-6.75%) |
Jan 11, 2021 | 118.63 | 120.31 | 110.10 | 110.77 | 47,999 | -3.69(-3.22%) |
Jan 08, 2021 | 111.92 | 116.43 | 111.68 | 114.46 | 36,635 | +0.27(+0.23%) |
Jan 07, 2021 | 116.23 | 117.34 | 111.97 | 114.20 | 34,049 | -3.81(-3.23%) |
Jan 06, 2021 | 120.98 | 124.05 | 115.66 | 118.01 | 46,329 | -7.38(-5.89%) |
Jan 05, 2021 | 135.60 | 135.60 | 118.58 | 125.39 | 58,105 | -12.70(-9.20%) |
Jan 04, 2021 | 135.60 | 140.73 | 132.77 | 138.09 | 25,193 | -0.10(-0.07%) |
Dec 31, 2020 | 138.19 | 138.19 | 138.19 | 14,789 | +1.92(+1.41%) | |
Dec 30, 2020 | 140.73 | 140.73 | 133.63 | 136.27 | 14,789 | -4.65(-3.30%) |
Dec 29, 2020 | 137.66 | 141.81 | 136.51 | 140.92 | 16,678 | +2.06(+1.48%) |
Dec 28, 2020 | 135.60 | 139.48 | 132.82 | 138.86 | 14,380 | +1.63(+1.19%) |
Dec 24, 2020 | 135.17 | 139.58 | 135.17 | 137.23 | 9,430 | +1.58(+1.17%) |
Dec 23, 2020 | 139.43 | 139.43 | 131.72 | 135.65 | 25,044 | -6.23(-4.39%) |
Dec 22, 2020 | 138.67 | 141.93 | 136.94 | 141.88 | 25,932 | +4.60(+3.35%) |
Dec 21, 2020 | 142.65 | 144.75 | 135.26 | 137.28 | 30,762 | +4.75(+3.58%) |
Dec 18, 2020 | 129.37 | 134.31 | 127.66 | 132.53 | 17,650 | +4.07(+3.17%) |
Dec 17, 2020 | 124.53 | 129.78 | 124.53 | 128.46 | 16,774 | +1.49(+1.17%) |
Dec 16, 2020 | 124.91 | 128.79 | 124.48 | 126.97 | 24,040 | +0.91(+0.72%) |
Dec 15, 2020 | 129.66 | 132.15 | 124.91 | 126.06 | 20,225 | -5.22(-3.98%) |
Dec 14, 2020 | 119.11 | 131.81 | 118.52 | 131.28 | 41,801 | +8.34(+6.78%) |
Dec 11, 2020 | 121.94 | 125.97 | 121.65 | 122.94 | 33,443 | +3.02(+2.52%) |
Dec 10, 2020 | 126.92 | 127.59 | 117.39 | 119.92 | 148,191 | -7.67(-6.01%) |
Dec 09, 2020 | 125.15 | 131.00 | 121.75 | 127.59 | 182,457 | -0.53(-0.41%) |
Dec 08, 2020 | 135.36 | 135.55 | 125.82 | 128.12 | 50,920 | -4.17(-3.15%) |
Dec 07, 2020 | 129.51 | 134.31 | 128.84 | 132.29 | 33,123 | +5.94(+4.70%) |
Dec 04, 2020 | 136.08 | 136.08 | 126.35 | 126.35 | 55,099 | -15.10(-10.67%) |
Dec 03, 2020 | 142.88 | 146.00 | 138.19 | 141.45 | 31,642 | -3.21(-2.22%) |
Dec 02, 2020 | 155.83 | 156.02 | 139.96 | 144.66 | 25,718 | -9.40(-6.10%) |
Dec 01, 2020 | 146.96 | 154.63 | 145.62 | 154.05 | 35,954 | -0.96(-0.62%) |
Nov 30, 2020 | 142.36 | 155.49 | 142.36 | 155.01 | 33,672 | +14.95(+10.68%) |
Nov 27, 2020 | 138.28 | 141.83 | 136.41 | 140.06 | 9,659 | +3.12(+2.27%) |
Nov 25, 2020 | 133.15 | 138.33 | 133.15 | 136.94 | 25,494 | +5.61(+4.27%) |
Nov 24, 2020 | 136.99 | 138.36 | 130.47 | 131.33 | 41,886 | -14.43(-9.90%) |
Nov 23, 2020 | 163.97 | 163.97 | 145.47 | 145.76 | 57,747 | -23.39(-13.83%) |
Nov 20, 2020 | 169.15 | 171.00 | 166.90 | 169.15 | 9,075 | +1.58(+0.94%) |
Nov 19, 2020 | 174.33 | 178.93 | 166.90 | 167.57 | 16,069 | -5.61(-3.24%) |
Nov 18, 2020 | 161.72 | 173.18 | 160.57 | 173.18 | 27,172 | +8.91(+5.43%) |
Nov 17, 2020 | 174.14 | 176.00 | 164.12 | 164.26 | 24,835 | -3.98(-2.37%) |
Nov 16, 2020 | 175.62 | 181.18 | 167.23 | 168.24 | 57,821 | -23.68(-12.34%) |
Nov 13, 2020 | 204.91 | 204.91 | 190.29 | 191.92 | 38,304 | -15.48(-7.46%) |
Nov 12, 2020 | 200.83 | 210.80 | 195.80 | 207.40 | 30,067 | +13.33(+6.87%) |
Nov 11, 2020 | 187.03 | 197.29 | 186.30 | 194.08 | 26,243 | +2.20(+1.15%) |
Nov 10, 2020 | 199.25 | 204.28 | 191.87 | 191.87 | 28,269 | -11.84(-5.81%) |
Nov 09, 2020 | 222.79 | 222.79 | 191.49 | 203.71 | 52,255 | -75.64(-27.08%) |
Nov 06, 2020 | 269.62 | 281.08 | 262.40 | 279.35 | 15,751 | +10.69(+3.98%) |
Nov 05, 2020 | 268.37 | 269.71 | 258.83 | 268.66 | 11,159 | -1.15(-0.43%) |
Nov 04, 2020 | 270.19 | 282.72 | 256.88 | 269.81 | 18,582 | +0.46(+0.17%) |
Nov 03, 2020 | 256.63 | 273.79 | 256.19 | 269.35 | 19,191 | +2.95(+1.11%) |