Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 154.04 | 155.61 | 151.22 | 151.97 | 713,500 | -4.02(-2.58%) |
Jan 28, 2021 | 157.64 | 158.38 | 154.12 | 155.99 | 614,951 | -1.70(-1.08%) |
Jan 27, 2021 | 155.68 | 159.88 | 154.55 | 157.69 | 587,197 | +0.23(+0.15%) |
Jan 26, 2021 | 153.54 | 158.71 | 152.41 | 157.46 | 313,315 | +5.69(+3.75%) |
Jan 25, 2021 | 156.02 | 156.30 | 151.03 | 151.77 | 354,146 | -4.62(-2.95%) |
Jan 22, 2021 | 158.14 | 159.01 | 156.35 | 156.39 | 198,900 | -2.97(-1.86%) |
Jan 21, 2021 | 160.65 | 161.58 | 157.82 | 159.36 | 230,912 | -0.28(-0.18%) |
Jan 20, 2021 | 159.03 | 160.82 | 157.30 | 159.64 | 276,647 | +0.47(+0.30%) |
Jan 19, 2021 | 158.61 | 161.02 | 157.84 | 159.17 | 248,323 | +0.82(+0.52%) |
Jan 15, 2021 | 156.11 | 160.00 | 155.82 | 158.35 | 412,900 | +2.49(+1.60%) |
Jan 14, 2021 | 158.19 | 159.08 | 154.65 | 155.86 | 237,378 | -0.38(-0.24%) |
Jan 13, 2021 | 159.20 | 159.55 | 155.70 | 156.24 | 341,280 | -3.45(-2.16%) |
Jan 12, 2021 | 163.73 | 163.73 | 158.92 | 159.69 | 426,000 | -1.98(-1.22%) |
Jan 11, 2021 | 160.21 | 165.70 | 160.21 | 161.67 | 252,756 | -0.12(-0.07%) |
Jan 08, 2021 | 168.99 | 168.99 | 160.50 | 161.79 | 460,400 | -5.49(-3.28%) |
Jan 07, 2021 | 166.94 | 169.10 | 166.36 | 167.28 | 267,021 | +1.18(+0.71%) |
Jan 06, 2021 | 168.46 | 170.71 | 165.57 | 166.10 | 368,172 | -1.63(-0.97%) |
Jan 05, 2021 | 164.46 | 168.22 | 164.31 | 167.73 | 174,046 | +3.30(+2.01%) |
Jan 04, 2021 | 167.87 | 170.96 | 161.45 | 164.43 | 296,744 | -8.56(-4.95%) |
Dec 31, 2020 | 172.99 | 172.99 | 172.99 | 166,234 | +3.18(+1.87%) | |
Dec 30, 2020 | 170.79 | 171.79 | 169.37 | 169.81 | 166,234 | -0.63(-0.37%) |
Dec 29, 2020 | 169.38 | 170.68 | 168.13 | 170.44 | 206,913 | +2.12(+1.26%) |
Dec 28, 2020 | 166.48 | 168.62 | 164.72 | 168.32 | 191,954 | +2.98(+1.80%) |
Dec 24, 2020 | 166.38 | 166.38 | 164.88 | 165.34 | 42,100 | +0.05(+0.03%) |
Dec 23, 2020 | 163.49 | 166.13 | 162.12 | 165.29 | 323,833 | +3.35(+2.07%) |
Dec 22, 2020 | 167.31 | 167.48 | 161.01 | 161.94 | 362,252 | -5.23(-3.13%) |
Dec 21, 2020 | 165.90 | 168.10 | 163.86 | 167.17 | 308,422 | -1.45(-0.86%) |
Dec 18, 2020 | 168.92 | 168.95 | 166.65 | 168.62 | 531,000 | +2.05(+1.23%) |
Dec 17, 2020 | 170.47 | 170.63 | 165.33 | 166.57 | 340,502 | -3.60(-2.12%) |
Dec 16, 2020 | 172.27 | 172.78 | 169.86 | 170.17 | 269,092 | -0.79(-0.46%) |
Dec 15, 2020 | 168.41 | 172.42 | 167.25 | 170.96 | 298,567 | +2.44(+1.45%) |
Dec 14, 2020 | 166.16 | 169.54 | 165.91 | 168.52 | 352,630 | +3.87(+2.35%) |
Dec 11, 2020 | 166.20 | 167.86 | 163.84 | 164.65 | 225,700 | -1.67(-1.00%) |
Dec 10, 2020 | 165.78 | 167.28 | 165.25 | 166.32 | 243,096 | +0.02(+0.01%) |
Dec 09, 2020 | 169.39 | 169.39 | 165.46 | 166.30 | 216,251 | -2.30(-1.36%) |
Dec 08, 2020 | 165.29 | 169.03 | 165.29 | 168.60 | 180,078 | +2.20(+1.32%) |
Dec 07, 2020 | 166.53 | 167.31 | 165.20 | 166.40 | 549,419 | +0.40(+0.24%) |
Dec 04, 2020 | 166.45 | 166.81 | 164.59 | 166.00 | 407,100 | +1.12(+0.68%) |
Dec 03, 2020 | 165.38 | 166.87 | 164.14 | 164.88 | 276,547 | -0.36(-0.22%) |
Dec 02, 2020 | 168.54 | 168.56 | 165.18 | 165.24 | 213,788 | -3.78(-2.24%) |
Dec 01, 2020 | 172.40 | 173.69 | 168.63 | 169.02 | 221,037 | -1.09(-0.64%) |
Nov 30, 2020 | 170.46 | 172.06 | 168.12 | 170.11 | 306,907 | -1.17(-0.68%) |
Nov 27, 2020 | 172.70 | 174.02 | 170.73 | 171.28 | 91,500 | -1.74(-1.01%) |
Nov 25, 2020 | 172.25 | 173.79 | 170.83 | 173.02 | 187,700 | +1.03(+0.60%) |
Nov 24, 2020 | 169.19 | 172.71 | 168.18 | 171.99 | 216,116 | +4.20(+2.50%) |
Nov 23, 2020 | 169.37 | 171.09 | 167.10 | 167.79 | 263,471 | +0.67(+0.40%) |
Nov 20, 2020 | 166.90 | 168.54 | 164.04 | 167.12 | 196,100 | -0.63(-0.38%) |
Nov 19, 2020 | 167.19 | 169.06 | 165.89 | 167.75 | 260,909 | -0.58(-0.34%) |
Nov 18, 2020 | 168.00 | 171.68 | 167.84 | 168.33 | 246,841 | -0.16(-0.09%) |
Nov 17, 2020 | 169.44 | 169.44 | 166.08 | 168.49 | 223,219 | -1.73(-1.02%) |
Nov 16, 2020 | 169.70 | 170.35 | 165.79 | 170.22 | 498,086 | +3.67(+2.20%) |
Nov 13, 2020 | 164.40 | 166.97 | 163.58 | 166.55 | 232,900 | +2.97(+1.82%) |
Nov 12, 2020 | 167.57 | 168.96 | 161.34 | 163.58 | 535,924 | -4.44(-2.64%) |
Nov 11, 2020 | 168.83 | 169.98 | 166.99 | 168.02 | 433,685 | +0.92(+0.55%) |
Nov 10, 2020 | 171.76 | 174.00 | 166.52 | 167.10 | 754,293 | -5.91(-3.42%) |
Nov 09, 2020 | 163.62 | 177.16 | 163.15 | 173.01 | 1,083,133 | +18.46(+11.94%) |
Nov 06, 2020 | 162.00 | 163.11 | 153.40 | 154.55 | 873,100 | -8.78(-5.38%) |
Nov 05, 2020 | 160.42 | 164.01 | 160.42 | 163.33 | 346,281 | +5.34(+3.38%) |
Nov 04, 2020 | 158.64 | 162.46 | 156.51 | 157.99 | 569,337 | +0.45(+0.29%) |
Nov 03, 2020 | 159.09 | 160.48 | 156.53 | 157.54 | 347,166 | +1.48(+0.95%) |