Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 185.60 | 189.00 | 180.00 | 183.00 | 9,270 | -5.00(-2.66%) |
Jan 28, 2021 | 209.00 | 216.00 | 183.20 | 188.00 | 16,861 | +2.60(+1.40%) |
Jan 27, 2021 | 188.60 | 210.00 | 182.20 | 185.40 | 20,746 | -12.20(-6.17%) |
Jan 26, 2021 | 202.80 | 218.20 | 195.00 | 197.60 | 26,106 | -4.00(-1.98%) |
Jan 25, 2021 | 197.00 | 205.40 | 183.40 | 201.60 | 39,114 | +0.00(+0.00%) |
Jan 22, 2021 | 184.40 | 209.00 | 176.40 | 201.60 | 89,845 | +28.60(+16.53%) |
Jan 21, 2021 | 141.80 | 178.80 | 138.40 | 173.00 | 61,122 | +31.00(+21.83%) |
Jan 20, 2021 | 147.60 | 148.00 | 141.40 | 142.00 | 9,250 | -4.60(-3.14%) |
Jan 19, 2021 | 145.00 | 150.40 | 141.40 | 146.60 | 14,708 | +2.80(+1.95%) |
Jan 15, 2021 | 149.20 | 152.80 | 141.60 | 143.80 | 8,740 | -5.20(-3.49%) |
Jan 14, 2021 | 151.80 | 154.60 | 145.60 | 149.00 | 16,299 | -2.20(-1.46%) |
Jan 13, 2021 | 157.40 | 160.00 | 150.40 | 151.20 | 7,369 | -4.80(-3.08%) |
Jan 12, 2021 | 152.80 | 157.20 | 150.27 | 156.00 | 9,307 | +2.60(+1.69%) |
Jan 11, 2021 | 157.40 | 161.00 | 152.00 | 153.40 | 9,921 | -1.80(-1.16%) |
Jan 08, 2021 | 153.60 | 157.00 | 147.40 | 155.20 | 21,910 | +2.40(+1.57%) |
Jan 07, 2021 | 147.00 | 153.40 | 144.00 | 152.80 | 28,194 | +8.40(+5.82%) |
Jan 06, 2021 | 142.80 | 149.00 | 142.20 | 144.40 | 10,643 | +1.60(+1.12%) |
Jan 05, 2021 | 140.00 | 144.34 | 138.80 | 142.80 | 9,839 | +2.80(+2.00%) |
Jan 04, 2021 | 140.20 | 142.00 | 137.80 | 140.00 | 6,834 | +0.20(+0.14%) |
Dec 31, 2020 | 139.80 | 139.80 | 139.80 | 10,315 | -4.40(-3.05%) | |
Dec 30, 2020 | 137.40 | 146.60 | 135.20 | 144.20 | 10,315 | +5.80(+4.19%) |
Dec 29, 2020 | 147.20 | 148.60 | 135.20 | 138.40 | 13,004 | -7.00(-4.81%) |
Dec 28, 2020 | 155.60 | 158.40 | 138.40 | 145.40 | 22,989 | -7.40(-4.84%) |
Dec 24, 2020 | 158.00 | 158.80 | 150.00 | 152.80 | 7,960 | -4.60(-2.92%) |
Dec 23, 2020 | 157.40 | 162.40 | 147.20 | 157.40 | 15,634 | +1.40(+0.90%) |
Dec 22, 2020 | 161.80 | 161.93 | 155.20 | 156.00 | 8,005 | -6.80(-4.18%) |
Dec 21, 2020 | 166.20 | 170.40 | 156.40 | 162.80 | 12,205 | -5.80(-3.44%) |
Dec 18, 2020 | 175.00 | 181.40 | 168.40 | 168.60 | 12,490 | -6.00(-3.44%) |
Dec 17, 2020 | 181.80 | 182.90 | 170.20 | 174.60 | 15,723 | -6.80(-3.75%) |
Dec 16, 2020 | 180.40 | 195.00 | 170.00 | 181.40 | 52,247 | +20.40(+12.67%) |
Dec 15, 2020 | 157.60 | 162.60 | 150.20 | 161.00 | 10,406 | +4.60(+2.94%) |
Dec 14, 2020 | 155.20 | 158.00 | 152.00 | 156.40 | 7,513 | +2.80(+1.82%) |
Dec 11, 2020 | 158.00 | 159.37 | 152.80 | 153.60 | 7,090 | -4.40(-2.78%) |
Dec 10, 2020 | 156.60 | 164.30 | 154.20 | 158.00 | 24,767 | +1.40(+0.89%) |
Dec 09, 2020 | 161.20 | 161.20 | 151.20 | 156.60 | 11,600 | -3.80(-2.37%) |
Dec 08, 2020 | 161.00 | 162.00 | 157.60 | 160.40 | 9,655 | -2.00(-1.23%) |
Dec 07, 2020 | 166.00 | 167.40 | 159.60 | 162.40 | 10,466 | -3.60(-2.17%) |
Dec 04, 2020 | 161.40 | 167.40 | 159.00 | 166.00 | 11,270 | +5.00(+3.11%) |
Dec 03, 2020 | 164.40 | 166.20 | 160.60 | 161.00 | 7,272 | -2.80(-1.71%) |
Dec 02, 2020 | 152.80 | 168.00 | 152.80 | 163.80 | 23,110 | +11.60(+7.62%) |
Dec 01, 2020 | 155.60 | 157.00 | 151.40 | 152.20 | 6,761 | -1.20(-0.78%) |
Nov 30, 2020 | 154.80 | 159.40 | 150.00 | 153.40 | 6,822 | -0.60(-0.39%) |
Nov 27, 2020 | 155.60 | 158.00 | 153.20 | 154.00 | 2,285 | +0.20(+0.13%) |
Nov 25, 2020 | 161.60 | 161.60 | 152.20 | 153.80 | 11,105 | -8.00(-4.94%) |
Nov 24, 2020 | 158.40 | 164.40 | 157.00 | 161.80 | 2,740 | +2.80(+1.76%) |
Nov 23, 2020 | 166.20 | 166.20 | 155.00 | 159.00 | 7,316 | -7.20(-4.33%) |
Nov 20, 2020 | 159.40 | 170.40 | 158.00 | 166.20 | 8,080 | +5.60(+3.49%) |
Nov 19, 2020 | 158.40 | 162.00 | 157.20 | 160.60 | 2,360 | +2.80(+1.77%) |
Nov 18, 2020 | 160.20 | 162.80 | 155.60 | 157.80 | 5,818 | -2.20(-1.37%) |
Nov 17, 2020 | 161.80 | 163.20 | 157.60 | 160.00 | 4,201 | -3.20(-1.96%) |
Nov 16, 2020 | 167.60 | 168.00 | 158.20 | 163.20 | 11,096 | -3.80(-2.28%) |
Nov 13, 2020 | 169.20 | 171.40 | 165.00 | 167.00 | 10,500 | -1.40(-0.83%) |
Nov 12, 2020 | 162.80 | 170.00 | 162.80 | 168.40 | 2,752 | +4.80(+2.93%) |
Nov 11, 2020 | 164.40 | 165.40 | 159.60 | 163.60 | 3,650 | -0.40(-0.24%) |
Nov 10, 2020 | 161.20 | 167.00 | 160.00 | 164.00 | 7,380 | +2.00(+1.23%) |
Nov 09, 2020 | 159.40 | 163.80 | 153.70 | 162.00 | 8,026 | +5.20(+3.32%) |
Nov 06, 2020 | 158.80 | 160.40 | 153.00 | 156.80 | 5,435 | -2.00(-1.26%) |
Nov 05, 2020 | 166.40 | 167.20 | 155.20 | 158.80 | 5,706 | -7.00(-4.22%) |
Nov 04, 2020 | 161.20 | 166.20 | 161.00 | 165.80 | 5,912 | +6.20(+3.88%) |
Nov 03, 2020 | 154.20 | 161.60 | 152.20 | 159.60 | 5,145 | +7.60(+5.00%) |