Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 174.17 | 176.54 | 165.37 | 167.36 | 106,600 | -6.51(-3.74%) |
Jan 28, 2021 | 174.03 | 175.50 | 171.29 | 173.87 | 43,721 | +1.16(+0.67%) |
Jan 27, 2021 | 170.55 | 178.09 | 170.00 | 172.71 | 70,577 | -1.95(-1.12%) |
Jan 26, 2021 | 167.58 | 174.87 | 166.51 | 174.66 | 55,227 | +7.56(+4.52%) |
Jan 25, 2021 | 165.89 | 168.13 | 164.06 | 167.10 | 49,090 | +1.71(+1.03%) |
Jan 22, 2021 | 163.82 | 165.50 | 161.21 | 165.39 | 78,700 | +1.68(+1.03%) |
Jan 21, 2021 | 166.61 | 166.61 | 162.55 | 163.71 | 54,381 | -3.05(-1.83%) |
Jan 20, 2021 | 164.62 | 166.76 | 162.28 | 166.76 | 56,662 | +2.17(+1.32%) |
Jan 19, 2021 | 162.52 | 168.69 | 161.28 | 164.59 | 74,475 | +4.26(+2.66%) |
Jan 15, 2021 | 160.13 | 162.91 | 158.82 | 160.33 | 66,200 | -1.34(-0.83%) |
Jan 14, 2021 | 154.18 | 163.63 | 153.84 | 161.67 | 107,432 | +9.30(+6.10%) |
Jan 13, 2021 | 155.68 | 155.68 | 151.63 | 152.37 | 51,988 | -1.89(-1.23%) |
Jan 12, 2021 | 155.45 | 155.45 | 152.74 | 154.26 | 49,020 | -0.22(-0.14%) |
Jan 11, 2021 | 151.87 | 156.91 | 151.25 | 154.48 | 57,902 | +0.89(+0.58%) |
Jan 08, 2021 | 156.43 | 157.01 | 151.04 | 153.59 | 66,300 | -1.54(-0.99%) |
Jan 07, 2021 | 158.71 | 159.78 | 154.22 | 155.13 | 48,623 | -3.40(-2.14%) |
Jan 06, 2021 | 150.78 | 159.87 | 150.78 | 158.53 | 88,258 | +7.74(+5.13%) |
Jan 05, 2021 | 143.07 | 151.08 | 143.07 | 150.79 | 45,337 | +6.86(+4.77%) |
Jan 04, 2021 | 147.23 | 147.65 | 143.01 | 143.93 | 52,948 | -1.72(-1.18%) |
Dec 31, 2020 | 145.65 | 145.65 | 145.65 | 57,704 | -1.12(-0.76%) | |
Dec 30, 2020 | 142.63 | 147.91 | 141.49 | 146.77 | 57,704 | +4.26(+2.99%) |
Dec 29, 2020 | 148.70 | 148.70 | 142.04 | 142.51 | 37,821 | -4.23(-2.88%) |
Dec 28, 2020 | 149.74 | 150.62 | 142.41 | 146.74 | 76,589 | -1.01(-0.68%) |
Dec 24, 2020 | 149.07 | 150.57 | 147.01 | 147.75 | 42,700 | -2.83(-1.88%) |
Dec 23, 2020 | 150.57 | 151.08 | 146.18 | 150.58 | 139,008 | -0.60(-0.40%) |
Dec 22, 2020 | 149.74 | 151.18 | 145.81 | 151.18 | 86,834 | +2.67(+1.80%) |
Dec 21, 2020 | 144.46 | 149.97 | 142.88 | 148.51 | 74,428 | +3.51(+2.42%) |
Dec 18, 2020 | 151.23 | 151.23 | 144.06 | 145.00 | 250,600 | -5.04(-3.36%) |
Dec 17, 2020 | 147.67 | 151.33 | 147.50 | 150.04 | 86,499 | +3.03(+2.06%) |
Dec 16, 2020 | 143.38 | 148.12 | 141.62 | 147.01 | 63,495 | +4.11(+2.88%) |
Dec 15, 2020 | 142.98 | 144.06 | 139.95 | 142.90 | 73,510 | +2.06(+1.46%) |
Dec 14, 2020 | 141.90 | 142.57 | 138.20 | 140.84 | 80,304 | -0.91(-0.64%) |
Dec 11, 2020 | 137.75 | 142.87 | 137.75 | 141.75 | 86,600 | +2.25(+1.61%) |
Dec 10, 2020 | 139.87 | 144.00 | 138.47 | 139.50 | 65,923 | -0.72(-0.51%) |
Dec 09, 2020 | 140.00 | 147.36 | 138.19 | 140.22 | 64,230 | +0.94(+0.67%) |
Dec 08, 2020 | 130.12 | 139.85 | 129.00 | 139.28 | 85,024 | +8.78(+6.73%) |
Dec 07, 2020 | 127.29 | 131.80 | 127.19 | 130.50 | 60,508 | +2.87(+2.25%) |
Dec 04, 2020 | 125.20 | 128.49 | 121.50 | 127.63 | 155,100 | +3.80(+3.07%) |
Dec 03, 2020 | 122.66 | 124.73 | 122.52 | 123.83 | 44,755 | +1.09(+0.89%) |
Dec 02, 2020 | 124.21 | 124.21 | 121.88 | 122.74 | 26,036 | -1.22(-0.98%) |
Dec 01, 2020 | 125.99 | 128.99 | 122.68 | 123.96 | 87,695 | -1.04(-0.83%) |
Nov 30, 2020 | 128.17 | 128.17 | 123.60 | 125.00 | 63,266 | -2.49(-1.95%) |
Nov 27, 2020 | 125.80 | 128.39 | 125.62 | 127.49 | 37,400 | +1.14(+0.90%) |
Nov 25, 2020 | 127.96 | 127.96 | 124.75 | 126.35 | 31,000 | -2.56(-1.99%) |
Nov 24, 2020 | 131.38 | 134.58 | 128.06 | 128.91 | 57,366 | -0.27(-0.21%) |
Nov 23, 2020 | 129.09 | 130.01 | 126.20 | 129.18 | 46,581 | +2.23(+1.76%) |
Nov 20, 2020 | 122.01 | 132.88 | 122.01 | 126.95 | 50,100 | +3.55(+2.88%) |
Nov 19, 2020 | 127.60 | 128.40 | 123.00 | 123.40 | 92,592 | -3.78(-2.97%) |
Nov 18, 2020 | 128.83 | 130.98 | 126.90 | 127.18 | 115,028 | -1.19(-0.93%) |
Nov 17, 2020 | 126.17 | 129.00 | 126.02 | 128.37 | 39,139 | +1.63(+1.29%) |
Nov 16, 2020 | 127.86 | 128.50 | 126.14 | 126.74 | 42,487 | +1.25(+1.00%) |
Nov 13, 2020 | 126.00 | 126.66 | 123.05 | 125.49 | 28,300 | +0.89(+0.71%) |
Nov 12, 2020 | 125.50 | 126.48 | 123.05 | 124.60 | 56,196 | -1.29(-1.02%) |
Nov 11, 2020 | 124.27 | 126.02 | 123.21 | 125.89 | 67,356 | -0.09(-0.07%) |
Nov 10, 2020 | 124.98 | 126.42 | 120.01 | 125.98 | 68,389 | +3.76(+3.08%) |
Nov 09, 2020 | 129.14 | 131.70 | 122.19 | 122.22 | 96,737 | -3.02(-2.41%) |
Nov 06, 2020 | 121.75 | 125.25 | 119.76 | 125.24 | 64,500 | +3.33(+2.73%) |
Nov 05, 2020 | 125.00 | 140.00 | 120.41 | 121.91 | 136,408 | -2.08(-1.68%) |
Nov 04, 2020 | 119.95 | 124.12 | 118.62 | 123.99 | 112,673 | +7.58(+6.51%) |
Nov 03, 2020 | 115.22 | 118.43 | 115.22 | 116.41 | 60,189 | +1.11(+0.96%) |