Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 152.19 | 153.90 | 148.44 | 150.00 | 629,900 | -5.40(-3.47%) |
Jan 28, 2021 | 146.05 | 156.95 | 145.10 | 155.40 | 1,144,655 | +10.22(+7.04%) |
Jan 27, 2021 | 147.86 | 149.83 | 138.55 | 145.18 | 1,334,163 | -6.06(-4.01%) |
Jan 26, 2021 | 160.50 | 160.69 | 150.36 | 151.24 | 720,616 | -10.01(-6.21%) |
Jan 25, 2021 | 167.00 | 168.00 | 158.47 | 161.25 | 494,465 | -2.66(-1.62%) |
Jan 22, 2021 | 164.45 | 164.95 | 162.86 | 163.91 | 281,400 | -0.53(-0.32%) |
Jan 21, 2021 | 164.97 | 166.97 | 163.39 | 164.44 | 462,612 | +0.78(+0.48%) |
Jan 20, 2021 | 163.00 | 166.01 | 160.78 | 163.66 | 425,184 | +2.14(+1.32%) |
Jan 19, 2021 | 158.09 | 163.11 | 156.93 | 161.52 | 674,329 | +4.39(+2.79%) |
Jan 15, 2021 | 160.71 | 163.28 | 156.26 | 157.13 | 698,500 | -1.30(-0.82%) |
Jan 14, 2021 | 160.24 | 162.50 | 156.05 | 158.43 | 611,542 | +0.04(+0.03%) |
Jan 13, 2021 | 159.83 | 160.79 | 157.07 | 158.39 | 624,236 | -0.13(-0.08%) |
Jan 12, 2021 | 160.49 | 160.74 | 156.65 | 158.52 | 492,801 | +0.26(+0.16%) |
Jan 11, 2021 | 160.81 | 165.00 | 157.65 | 158.26 | 535,330 | -5.57(-3.40%) |
Jan 08, 2021 | 161.43 | 166.01 | 160.22 | 163.83 | 540,400 | +4.39(+2.75%) |
Jan 07, 2021 | 153.36 | 159.74 | 153.00 | 159.44 | 728,775 | +8.55(+5.67%) |
Jan 06, 2021 | 158.22 | 159.72 | 150.41 | 150.89 | 1,344,662 | -13.11(-7.99%) |
Jan 05, 2021 | 162.22 | 166.93 | 160.88 | 164.00 | 517,824 | +0.32(+0.20%) |
Jan 04, 2021 | 165.85 | 167.12 | 159.90 | 163.68 | 626,231 | -1.21(-0.73%) |
Dec 31, 2020 | 164.89 | 164.89 | 164.89 | 611,168 | -5.57(-3.27%) | |
Dec 30, 2020 | 165.82 | 173.00 | 165.50 | 170.46 | 611,168 | +4.46(+2.69%) |
Dec 29, 2020 | 170.86 | 172.48 | 164.37 | 166.00 | 602,721 | -3.60(-2.12%) |
Dec 28, 2020 | 182.00 | 182.00 | 169.41 | 169.60 | 488,826 | -10.91(-6.04%) |
Dec 24, 2020 | 181.52 | 183.79 | 179.39 | 180.51 | 197,000 | -1.51(-0.83%) |
Dec 23, 2020 | 183.08 | 184.41 | 179.08 | 182.02 | 452,343 | -1.77(-0.96%) |
Dec 22, 2020 | 180.50 | 183.82 | 178.55 | 183.79 | 728,503 | +3.80(+2.11%) |
Dec 21, 2020 | 178.41 | 180.49 | 174.50 | 179.99 | 611,695 | +0.20(+0.11%) |
Dec 18, 2020 | 179.97 | 180.25 | 174.66 | 179.79 | 963,100 | +2.13(+1.20%) |
Dec 17, 2020 | 176.24 | 180.50 | 174.85 | 177.66 | 717,967 | +3.28(+1.88%) |
Dec 16, 2020 | 174.40 | 176.37 | 169.36 | 174.38 | 674,308 | +0.04(+0.02%) |
Dec 15, 2020 | 170.42 | 176.49 | 170.33 | 174.34 | 600,807 | +5.32(+3.15%) |
Dec 14, 2020 | 164.24 | 169.45 | 164.24 | 169.02 | 722,516 | +3.75(+2.27%) |
Dec 11, 2020 | 165.67 | 167.97 | 164.44 | 165.27 | 548,200 | -0.07(-0.04%) |
Dec 10, 2020 | 159.00 | 166.40 | 156.63 | 165.34 | 546,948 | +5.44(+3.40%) |
Dec 09, 2020 | 165.99 | 167.46 | 158.65 | 159.90 | 593,558 | -10.04(-5.91%) |
Dec 08, 2020 | 168.00 | 174.39 | 167.55 | 169.94 | 822,499 | +3.20(+1.92%) |
Dec 07, 2020 | 167.33 | 169.60 | 165.10 | 166.74 | 615,760 | -0.26(-0.16%) |
Dec 04, 2020 | 168.35 | 170.99 | 165.93 | 167.00 | 634,200 | -0.83(-0.49%) |
Dec 03, 2020 | 167.79 | 171.44 | 167.02 | 167.83 | 310,070 | -0.40(-0.24%) |
Dec 02, 2020 | 167.96 | 169.79 | 164.18 | 168.23 | 389,568 | -1.56(-0.92%) |
Dec 01, 2020 | 170.82 | 172.13 | 165.27 | 169.79 | 433,219 | -1.96(-1.14%) |
Nov 30, 2020 | 170.00 | 172.73 | 165.35 | 171.75 | 807,659 | +2.72(+1.61%) |
Nov 27, 2020 | 166.95 | 171.80 | 165.50 | 169.03 | 369,100 | +2.58(+1.55%) |
Nov 25, 2020 | 165.18 | 167.97 | 164.32 | 166.45 | 440,200 | +2.02(+1.23%) |
Nov 24, 2020 | 172.49 | 173.05 | 162.31 | 164.43 | 481,585 | -8.17(-4.73%) |
Nov 23, 2020 | 169.01 | 173.05 | 167.87 | 172.60 | 598,095 | +4.46(+2.65%) |
Nov 20, 2020 | 164.48 | 170.70 | 164.36 | 168.14 | 631,000 | +4.09(+2.49%) |
Nov 19, 2020 | 156.08 | 164.42 | 155.29 | 164.05 | 647,674 | +7.27(+4.64%) |
Nov 18, 2020 | 157.97 | 162.69 | 155.67 | 156.78 | 363,592 | -0.55(-0.35%) |
Nov 17, 2020 | 152.83 | 157.56 | 150.53 | 157.33 | 427,886 | +5.95(+3.93%) |
Nov 16, 2020 | 150.28 | 153.00 | 149.14 | 151.38 | 418,458 | -0.22(-0.15%) |
Nov 13, 2020 | 157.15 | 157.15 | 149.84 | 151.60 | 389,000 | -4.31(-2.76%) |
Nov 12, 2020 | 156.77 | 157.62 | 153.72 | 155.91 | 328,363 | +1.01(+0.65%) |
Nov 11, 2020 | 153.19 | 158.78 | 153.19 | 154.90 | 775,154 | +4.03(+2.67%) |
Nov 10, 2020 | 153.20 | 154.62 | 147.17 | 150.87 | 917,993 | -2.97(-1.93%) |
Nov 09, 2020 | 165.00 | 167.00 | 153.76 | 153.84 | 979,397 | -15.82(-9.32%) |
Nov 06, 2020 | 170.01 | 175.67 | 162.28 | 169.66 | 915,500 | +7.40(+4.56%) |
Nov 05, 2020 | 162.62 | 164.85 | 159.19 | 162.26 | 739,840 | +4.40(+2.79%) |
Nov 04, 2020 | 148.63 | 158.40 | 147.10 | 157.86 | 690,135 | +13.72(+9.52%) |
Nov 03, 2020 | 143.58 | 146.95 | 142.12 | 144.14 | 693,796 | +1.37(+0.96%) |