Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 161.25 | 161.87 | 153.87 | 153.92 | 476,809 | -8.67(-5.33%) |
Jan 28, 2021 | 165.92 | 167.74 | 156.99 | 162.59 | 685,948 | +1.40(+0.87%) |
Jan 27, 2021 | 166.20 | 170.07 | 160.37 | 161.19 | 535,714 | -11.26(-6.53%) |
Jan 26, 2021 | 179.86 | 179.86 | 172.00 | 172.44 | 363,553 | -6.57(-3.67%) |
Jan 25, 2021 | 180.91 | 182.31 | 176.22 | 179.02 | 238,186 | -1.13(-0.63%) |
Jan 22, 2021 | 179.17 | 182.04 | 178.61 | 180.15 | 377,298 | +0.04(+0.02%) |
Jan 21, 2021 | 185.47 | 186.73 | 178.98 | 180.11 | 384,189 | -3.19(-1.74%) |
Jan 20, 2021 | 184.32 | 187.25 | 180.07 | 183.30 | 516,320 | +0.12(+0.06%) |
Jan 19, 2021 | 175.27 | 184.91 | 174.05 | 183.19 | 553,783 | +10.24(+5.92%) |
Jan 15, 2021 | 171.72 | 173.72 | 166.49 | 172.94 | 373,190 | -0.19(-0.11%) |
Jan 14, 2021 | 165.98 | 174.30 | 165.98 | 173.13 | 690,233 | +10.55(+6.49%) |
Jan 13, 2021 | 167.32 | 167.32 | 162.40 | 162.58 | 313,846 | -3.98(-2.39%) |
Jan 12, 2021 | 164.89 | 168.31 | 164.02 | 166.56 | 308,199 | +2.36(+1.43%) |
Jan 11, 2021 | 157.93 | 164.56 | 157.54 | 164.21 | 268,935 | +3.57(+2.22%) |
Jan 08, 2021 | 160.69 | 163.19 | 159.15 | 160.63 | 332,934 | +2.09(+1.32%) |
Jan 07, 2021 | 154.06 | 159.16 | 153.90 | 158.54 | 395,143 | +5.81(+3.81%) |
Jan 06, 2021 | 149.21 | 155.34 | 149.21 | 152.72 | 435,005 | +2.95(+1.97%) |
Jan 05, 2021 | 145.70 | 150.96 | 145.70 | 149.78 | 306,693 | +3.48(+2.38%) |
Jan 04, 2021 | 147.13 | 150.13 | 144.46 | 146.30 | 392,105 | -0.20(-0.14%) |
Dec 31, 2020 | 146.50 | 146.50 | 146.50 | 164,921 | -2.25(-1.51%) | |
Dec 30, 2020 | 147.11 | 150.59 | 147.11 | 148.75 | 164,921 | +2.02(+1.37%) |
Dec 29, 2020 | 147.85 | 147.87 | 144.82 | 146.74 | 345,208 | -0.56(-0.38%) |
Dec 28, 2020 | 146.46 | 147.81 | 145.94 | 147.30 | 220,222 | +1.35(+0.93%) |
Dec 24, 2020 | 145.52 | 146.52 | 144.26 | 145.95 | 62,129 | +1.91(+1.33%) |
Dec 23, 2020 | 145.09 | 146.38 | 143.63 | 144.04 | 268,476 | -0.45(-0.31%) |
Dec 22, 2020 | 145.79 | 147.84 | 143.86 | 144.49 | 266,164 | -1.11(-0.76%) |
Dec 21, 2020 | 143.34 | 146.95 | 142.64 | 145.60 | 203,325 | +0.20(+0.14%) |
Dec 18, 2020 | 146.44 | 147.00 | 144.75 | 145.39 | 535,550 | -0.64(-0.44%) |
Dec 17, 2020 | 147.33 | 148.14 | 144.53 | 146.03 | 248,400 | -0.11(-0.07%) |
Dec 16, 2020 | 149.59 | 149.59 | 144.62 | 146.14 | 294,514 | -2.58(-1.73%) |
Dec 15, 2020 | 147.87 | 149.49 | 146.57 | 148.72 | 372,346 | +2.26(+1.54%) |
Dec 14, 2020 | 145.92 | 147.86 | 144.18 | 146.46 | 393,567 | +2.69(+1.87%) |
Dec 11, 2020 | 146.61 | 146.85 | 142.58 | 143.78 | 264,745 | -1.38(-0.95%) |
Dec 10, 2020 | 145.03 | 147.15 | 142.49 | 145.16 | 397,662 | -1.00(-0.69%) |
Dec 09, 2020 | 152.04 | 152.75 | 144.93 | 146.16 | 553,661 | -6.60(-4.32%) |
Dec 08, 2020 | 149.96 | 153.93 | 149.67 | 152.76 | 399,747 | +1.58(+1.04%) |
Dec 07, 2020 | 148.08 | 151.37 | 146.33 | 151.19 | 419,915 | +3.46(+2.34%) |
Dec 04, 2020 | 140.73 | 147.81 | 140.73 | 147.73 | 351,419 | +8.28(+5.94%) |
Dec 03, 2020 | 140.17 | 140.85 | 138.40 | 139.45 | 282,893 | -0.08(-0.06%) |
Dec 02, 2020 | 136.48 | 139.85 | 135.04 | 139.53 | 408,704 | +3.20(+2.35%) |
Dec 01, 2020 | 135.88 | 138.67 | 134.91 | 136.33 | 528,728 | +1.97(+1.46%) |
Nov 30, 2020 | 135.47 | 135.81 | 132.91 | 134.36 | 247,195 | -0.15(-0.11%) |
Nov 27, 2020 | 134.30 | 135.57 | 133.73 | 134.51 | 172,218 | +1.83(+1.38%) |
Nov 25, 2020 | 133.72 | 134.31 | 130.92 | 132.68 | 281,279 | -1.58(-1.18%) |
Nov 24, 2020 | 134.94 | 135.41 | 132.99 | 134.25 | 254,384 | -0.26(-0.20%) |
Nov 23, 2020 | 130.76 | 134.75 | 130.01 | 134.52 | 209,003 | +5.64(+4.37%) |
Nov 20, 2020 | 130.96 | 131.64 | 128.72 | 128.88 | 249,855 | -1.64(-1.25%) |
Nov 19, 2020 | 128.65 | 130.66 | 127.54 | 130.51 | 132,777 | +1.00(+0.77%) |
Nov 18, 2020 | 128.92 | 130.61 | 127.09 | 129.51 | 282,490 | +1.10(+0.86%) |
Nov 17, 2020 | 126.59 | 129.41 | 125.12 | 128.41 | 320,083 | +0.55(+0.43%) |
Nov 16, 2020 | 125.22 | 127.87 | 124.46 | 127.86 | 215,469 | +4.31(+3.49%) |
Nov 13, 2020 | 123.64 | 124.93 | 122.77 | 123.55 | 129,176 | +1.82(+1.49%) |
Nov 12, 2020 | 125.43 | 125.43 | 120.93 | 121.73 | 192,712 | -3.24(-2.59%) |
Nov 11, 2020 | 123.34 | 125.96 | 122.34 | 124.97 | 219,069 | +2.75(+2.25%) |
Nov 10, 2020 | 122.01 | 123.61 | 120.89 | 122.22 | 267,767 | -1.24(-1.01%) |
Nov 09, 2020 | 128.05 | 129.55 | 123.15 | 123.46 | 374,360 | -0.50(-0.40%) |
Nov 06, 2020 | 122.62 | 124.23 | 120.83 | 123.96 | 237,474 | +1.43(+1.17%) |
Nov 05, 2020 | 116.99 | 122.71 | 116.68 | 122.53 | 473,113 | +7.51(+6.53%) |
Nov 04, 2020 | 111.96 | 115.89 | 109.64 | 115.03 | 257,911 | +3.14(+2.81%) |
Nov 03, 2020 | 110.01 | 112.36 | 108.05 | 111.88 | 276,738 | +2.82(+2.59%) |