Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 164.03 | 164.03 | 160.13 | 160.60 | 101,110 | -3.85(-2.34%) |
Jan 28, 2021 | 163.22 | 165.64 | 162.07 | 164.45 | 29,483 | -0.19(-0.11%) |
Jan 27, 2021 | 166.49 | 167.51 | 164.38 | 164.64 | 34,548 | -3.54(-2.11%) |
Jan 26, 2021 | 168.67 | 168.67 | 167.50 | 168.18 | 12,467 | +0.00(+0.00%) |
Jan 25, 2021 | 166.56 | 168.75 | 166.00 | 168.18 | 23,602 | +2.10(+1.26%) |
Jan 22, 2021 | 165.81 | 166.26 | 165.09 | 166.09 | 68,407 | -0.50(-0.30%) |
Jan 21, 2021 | 167.18 | 167.18 | 166.54 | 166.59 | 16,783 | -0.30(-0.18%) |
Jan 20, 2021 | 166.82 | 167.09 | 165.79 | 166.89 | 12,310 | +1.31(+0.79%) |
Jan 19, 2021 | 165.69 | 165.74 | 165.15 | 165.58 | 17,315 | +1.04(+0.63%) |
Jan 15, 2021 | 166.01 | 166.01 | 164.39 | 164.55 | 18,763 | -1.61(-0.97%) |
Jan 14, 2021 | 166.28 | 167.19 | 165.96 | 166.15 | 24,504 | -0.65(-0.39%) |
Jan 13, 2021 | 166.65 | 167.13 | 166.27 | 166.80 | 24,840 | +0.05(+0.03%) |
Jan 12, 2021 | 165.97 | 167.61 | 165.97 | 166.76 | 16,094 | +1.63(+0.99%) |
Jan 11, 2021 | 166.93 | 167.09 | 164.91 | 165.12 | 22,782 | -3.74(-2.21%) |
Jan 08, 2021 | 167.83 | 168.87 | 166.31 | 168.87 | 23,696 | +3.11(+1.87%) |
Jan 07, 2021 | 164.31 | 165.81 | 163.97 | 165.76 | 21,689 | +3.22(+1.98%) |
Jan 06, 2021 | 162.09 | 163.86 | 162.09 | 162.54 | 67,704 | +1.15(+0.71%) |
Jan 05, 2021 | 159.85 | 161.69 | 159.85 | 161.39 | 50,139 | +0.98(+0.61%) |
Jan 04, 2021 | 162.50 | 162.77 | 158.78 | 160.41 | 112,068 | -1.31(-0.81%) |
Dec 31, 2020 | 161.73 | 161.73 | 161.73 | 7,974 | +0.91(+0.56%) | |
Dec 30, 2020 | 159.99 | 160.94 | 159.99 | 160.82 | 7,974 | +1.43(+0.90%) |
Dec 29, 2020 | 160.35 | 160.35 | 159.14 | 159.39 | 7,774 | -0.45(-0.28%) |
Dec 28, 2020 | 160.89 | 160.89 | 159.67 | 159.85 | 16,415 | +0.35(+0.22%) |
Dec 24, 2020 | 158.91 | 159.52 | 158.32 | 159.49 | 8,363 | +1.08(+0.68%) |
Dec 23, 2020 | 158.03 | 158.82 | 157.50 | 158.41 | 116,249 | +0.91(+0.57%) |
Dec 22, 2020 | 158.84 | 158.84 | 156.99 | 157.50 | 17,375 | -0.98(-0.62%) |
Dec 21, 2020 | 159.00 | 159.05 | 157.16 | 158.48 | 38,547 | -1.24(-0.78%) |
Dec 18, 2020 | 159.81 | 160.47 | 157.91 | 159.72 | 42,459 | +0.62(+0.39%) |
Dec 17, 2020 | 157.78 | 159.29 | 157.47 | 159.10 | 18,611 | +2.53(+1.61%) |
Dec 16, 2020 | 156.63 | 157.02 | 155.94 | 156.57 | 17,092 | -0.03(-0.02%) |
Dec 15, 2020 | 157.19 | 157.19 | 155.93 | 156.60 | 13,686 | +0.78(+0.50%) |
Dec 14, 2020 | 156.40 | 157.03 | 155.82 | 155.82 | 32,384 | +1.02(+0.66%) |
Dec 11, 2020 | 154.74 | 155.22 | 153.90 | 154.79 | 22,819 | -0.87(-0.56%) |
Dec 10, 2020 | 154.12 | 155.67 | 153.47 | 155.67 | 13,447 | +0.52(+0.34%) |
Dec 09, 2020 | 158.08 | 158.08 | 154.30 | 155.15 | 50,231 | -2.15(-1.36%) |
Dec 08, 2020 | 155.61 | 157.50 | 155.25 | 157.29 | 36,683 | +0.57(+0.36%) |
Dec 07, 2020 | 155.28 | 156.73 | 155.15 | 156.73 | 18,575 | +1.78(+1.15%) |
Dec 04, 2020 | 153.77 | 154.98 | 153.77 | 154.95 | 13,024 | +1.42(+0.93%) |
Dec 03, 2020 | 153.12 | 153.70 | 152.88 | 153.53 | 20,940 | +1.73(+1.14%) |
Dec 02, 2020 | 152.07 | 152.23 | 151.12 | 151.80 | 68,824 | -1.50(-0.98%) |
Dec 01, 2020 | 153.92 | 153.92 | 152.55 | 153.31 | 76,016 | +1.63(+1.08%) |
Nov 30, 2020 | 153.21 | 153.21 | 150.19 | 151.67 | 15,546 | -1.08(-0.71%) |
Nov 27, 2020 | 153.03 | 153.06 | 152.26 | 152.75 | 6,996 | +0.63(+0.41%) |
Nov 25, 2020 | 151.14 | 152.28 | 150.97 | 152.12 | 11,625 | +0.40(+0.26%) |
Nov 24, 2020 | 151.07 | 151.81 | 150.91 | 151.72 | 24,509 | +2.44(+1.64%) |
Nov 23, 2020 | 148.72 | 149.48 | 148.43 | 149.28 | 13,132 | +1.77(+1.20%) |
Nov 20, 2020 | 148.29 | 148.30 | 147.44 | 147.51 | 9,364 | -0.67(-0.45%) |
Nov 19, 2020 | 147.44 | 148.18 | 147.14 | 148.18 | 8,993 | +0.90(+0.61%) |
Nov 18, 2020 | 147.68 | 148.69 | 147.21 | 147.28 | 17,815 | +0.26(+0.18%) |
Nov 17, 2020 | 146.56 | 147.56 | 146.11 | 147.02 | 13,797 | +1.23(+0.85%) |
Nov 16, 2020 | 144.94 | 145.78 | 144.26 | 145.78 | 34,272 | +1.38(+0.95%) |
Nov 13, 2020 | 143.35 | 144.42 | 142.80 | 144.41 | 30,569 | +1.82(+1.28%) |
Nov 12, 2020 | 143.78 | 143.78 | 141.85 | 142.59 | 42,224 | -1.23(-0.86%) |
Nov 11, 2020 | 143.89 | 143.94 | 142.46 | 143.82 | 17,594 | +1.32(+0.93%) |
Nov 10, 2020 | 140.76 | 142.69 | 140.44 | 142.50 | 30,539 | +1.89(+1.34%) |
Nov 09, 2020 | 145.75 | 146.18 | 140.62 | 140.62 | 12,040 | -1.00(-0.71%) |
Nov 06, 2020 | 142.67 | 142.67 | 141.43 | 141.62 | 46,285 | -0.69(-0.48%) |
Nov 05, 2020 | 141.85 | 142.84 | 141.60 | 142.31 | 47,842 | +1.98(+1.41%) |
Nov 04, 2020 | 140.63 | 141.94 | 140.22 | 140.33 | 21,504 | +0.64(+0.46%) |
Nov 03, 2020 | 138.62 | 140.31 | 138.57 | 139.69 | 14,284 | +3.13(+2.29%) |