Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 157.90 | 163.05 | 154.17 | 160.07 | 436,500 | +3.23(+2.06%) |
Jan 28, 2021 | 157.00 | 159.77 | 155.00 | 156.84 | 503,154 | -0.12(-0.08%) |
Jan 27, 2021 | 163.34 | 164.99 | 156.79 | 156.96 | 689,894 | -13.73(-8.04%) |
Jan 26, 2021 | 178.97 | 180.65 | 170.20 | 170.69 | 342,200 | -8.64(-4.82%) |
Jan 25, 2021 | 180.71 | 182.28 | 177.65 | 179.33 | 410,264 | -2.43(-1.34%) |
Jan 22, 2021 | 182.23 | 187.40 | 180.00 | 181.76 | 266,600 | -0.47(-0.26%) |
Jan 21, 2021 | 191.77 | 192.00 | 174.45 | 182.23 | 790,239 | -9.48(-4.94%) |
Jan 20, 2021 | 189.30 | 193.54 | 187.85 | 191.71 | 626,884 | +7.02(+3.80%) |
Jan 19, 2021 | 179.49 | 185.03 | 173.85 | 184.69 | 515,319 | +13.79(+8.07%) |
Jan 15, 2021 | 166.74 | 171.79 | 164.77 | 170.90 | 667,900 | +6.97(+4.25%) |
Jan 14, 2021 | 156.80 | 164.45 | 156.80 | 163.93 | 292,501 | +10.28(+6.69%) |
Jan 13, 2021 | 155.77 | 156.60 | 151.52 | 153.65 | 162,666 | +2.33(+1.54%) |
Jan 12, 2021 | 146.17 | 152.93 | 144.40 | 151.32 | 341,379 | +3.09(+2.08%) |
Jan 11, 2021 | 147.59 | 148.50 | 145.10 | 148.23 | 428,990 | +2.39(+1.64%) |
Jan 08, 2021 | 142.88 | 149.64 | 141.05 | 145.84 | 615,600 | +6.02(+4.31%) |
Jan 07, 2021 | 130.87 | 140.23 | 130.87 | 139.82 | 378,404 | +10.30(+7.95%) |
Jan 06, 2021 | 135.93 | 139.98 | 127.09 | 129.52 | 221,821 | -5.11(-3.80%) |
Jan 05, 2021 | 129.14 | 134.91 | 129.14 | 134.63 | 205,454 | +4.85(+3.74%) |
Jan 04, 2021 | 133.58 | 134.33 | 124.42 | 129.78 | 359,861 | -5.56(-4.11%) |
Dec 31, 2020 | 135.34 | 135.34 | 135.34 | 210,264 | +1.23(+0.92%) | |
Dec 30, 2020 | 130.74 | 134.23 | 130.24 | 134.11 | 210,264 | +4.34(+3.34%) |
Dec 29, 2020 | 129.78 | 130.78 | 127.20 | 129.77 | 231,704 | -0.58(-0.44%) |
Dec 28, 2020 | 134.09 | 134.34 | 128.73 | 130.35 | 290,985 | -3.43(-2.56%) |
Dec 24, 2020 | 134.55 | 135.60 | 132.18 | 133.78 | 82,600 | -0.79(-0.59%) |
Dec 23, 2020 | 131.04 | 134.74 | 131.04 | 134.57 | 202,248 | +4.07(+3.12%) |
Dec 22, 2020 | 128.40 | 130.93 | 127.13 | 130.50 | 165,867 | +1.78(+1.38%) |
Dec 21, 2020 | 123.35 | 128.99 | 123.30 | 128.72 | 275,118 | +3.47(+2.77%) |
Dec 18, 2020 | 124.08 | 126.61 | 123.18 | 125.25 | 425,900 | +1.69(+1.37%) |
Dec 17, 2020 | 123.29 | 123.99 | 119.27 | 123.56 | 343,778 | +5.98(+5.09%) |
Dec 16, 2020 | 114.98 | 119.13 | 112.60 | 117.58 | 424,399 | +4.66(+4.13%) |
Dec 15, 2020 | 109.43 | 114.38 | 109.43 | 112.92 | 355,955 | +4.14(+3.81%) |
Dec 14, 2020 | 108.78 | 112.14 | 108.74 | 108.78 | 319,678 | -0.09(-0.08%) |
Dec 11, 2020 | 111.54 | 111.54 | 108.52 | 108.87 | 272,300 | -2.85(-2.55%) |
Dec 10, 2020 | 105.95 | 112.03 | 105.69 | 111.72 | 170,803 | +5.57(+5.25%) |
Dec 09, 2020 | 107.78 | 108.64 | 105.67 | 106.15 | 321,198 | -2.55(-2.35%) |
Dec 08, 2020 | 105.51 | 108.91 | 105.37 | 108.70 | 226,702 | +1.42(+1.32%) |
Dec 07, 2020 | 108.10 | 108.45 | 106.86 | 107.28 | 295,989 | -0.72(-0.67%) |
Dec 04, 2020 | 107.41 | 108.99 | 106.73 | 108.00 | 474,200 | -0.23(-0.21%) |
Dec 03, 2020 | 106.81 | 108.76 | 106.08 | 108.23 | 378,242 | +0.54(+0.50%) |
Dec 02, 2020 | 108.93 | 109.37 | 106.68 | 107.69 | 331,033 | -1.24(-1.14%) |
Dec 01, 2020 | 111.12 | 112.67 | 108.77 | 108.93 | 382,201 | -1.85(-1.67%) |
Nov 30, 2020 | 108.80 | 110.99 | 106.64 | 110.78 | 811,454 | +2.64(+2.44%) |
Nov 27, 2020 | 106.09 | 108.40 | 104.26 | 108.14 | 265,000 | +1.45(+1.36%) |
Nov 25, 2020 | 106.26 | 107.11 | 104.69 | 106.69 | 435,000 | +0.28(+0.26%) |
Nov 24, 2020 | 105.41 | 107.97 | 105.41 | 106.41 | 426,444 | +1.45(+1.38%) |
Nov 23, 2020 | 104.99 | 105.24 | 103.87 | 104.96 | 241,024 | +0.65(+0.62%) |
Nov 20, 2020 | 102.78 | 105.00 | 102.78 | 104.31 | 184,000 | +0.68(+0.66%) |
Nov 19, 2020 | 102.60 | 104.98 | 102.41 | 103.63 | 543,347 | -0.29(-0.28%) |
Nov 18, 2020 | 104.03 | 105.00 | 103.08 | 103.92 | 415,563 | -0.10(-0.10%) |
Nov 17, 2020 | 102.96 | 104.19 | 102.09 | 104.02 | 551,334 | -1.12(-1.07%) |
Nov 16, 2020 | 104.66 | 105.38 | 103.35 | 105.14 | 381,281 | +1.64(+1.58%) |
Nov 13, 2020 | 99.48 | 104.45 | 99.48 | 103.50 | 509,500 | +4.50(+4.55%) |
Nov 12, 2020 | 98.00 | 100.76 | 96.33 | 99.00 | 412,578 | +0.60(+0.61%) |
Nov 11, 2020 | 96.73 | 101.00 | 93.00 | 98.40 | 1,158,794 | +12.32(+14.31%) |
Nov 10, 2020 | 85.73 | 87.08 | 83.52 | 86.08 | 398,362 | -2.04(-2.32%) |
Nov 09, 2020 | 87.12 | 89.75 | 82.55 | 88.12 | 652,837 | +0.07(+0.08%) |
Nov 06, 2020 | 88.64 | 88.99 | 87.03 | 88.05 | 220,300 | -0.65(-0.73%) |
Nov 05, 2020 | 87.81 | 90.17 | 87.81 | 88.70 | 287,969 | +0.35(+0.40%) |
Nov 04, 2020 | 85.00 | 88.71 | 84.72 | 88.35 | 354,552 | +3.75(+4.43%) |
Nov 03, 2020 | 83.23 | 84.74 | 81.42 | 84.60 | 230,508 | +2.66(+3.25%) |