Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 150.00 | 150.70 | 146.11 | 146.33 | 372,231 | -4.30(-2.85%) |
Jan 28, 2021 | 152.48 | 153.11 | 150.00 | 150.62 | 408,351 | -1.16(-0.77%) |
Jan 27, 2021 | 148.81 | 154.77 | 148.67 | 151.79 | 814,976 | +2.16(+1.44%) |
Jan 26, 2021 | 156.86 | 157.81 | 149.56 | 149.63 | 501,487 | -5.24(-3.38%) |
Jan 25, 2021 | 155.41 | 157.34 | 153.91 | 154.87 | 301,936 | -1.05(-0.67%) |
Jan 22, 2021 | 154.92 | 156.78 | 152.98 | 155.92 | 335,460 | +0.70(+0.45%) |
Jan 21, 2021 | 156.11 | 158.27 | 155.07 | 155.22 | 318,008 | -1.46(-0.93%) |
Jan 20, 2021 | 158.33 | 158.89 | 156.50 | 156.68 | 302,036 | -1.96(-1.24%) |
Jan 19, 2021 | 161.05 | 161.60 | 158.40 | 158.64 | 333,286 | -0.84(-0.52%) |
Jan 15, 2021 | 159.27 | 160.51 | 156.36 | 159.48 | 319,332 | -0.51(-0.32%) |
Jan 14, 2021 | 160.54 | 163.09 | 159.67 | 159.99 | 405,497 | +0.67(+0.42%) |
Jan 13, 2021 | 159.59 | 160.90 | 158.35 | 159.32 | 240,404 | -0.85(-0.53%) |
Jan 12, 2021 | 157.93 | 161.20 | 157.29 | 160.17 | 291,605 | +2.80(+1.78%) |
Jan 11, 2021 | 156.03 | 159.14 | 156.03 | 157.37 | 281,818 | +0.10(+0.06%) |
Jan 08, 2021 | 159.00 | 160.81 | 155.35 | 157.26 | 434,485 | -0.60(-0.38%) |
Jan 07, 2021 | 159.65 | 159.65 | 156.81 | 157.87 | 506,414 | -1.15(-0.73%) |
Jan 06, 2021 | 151.81 | 159.47 | 151.81 | 159.02 | 498,035 | +5.04(+3.27%) |
Jan 05, 2021 | 152.70 | 155.35 | 152.56 | 153.98 | 421,613 | +1.41(+0.92%) |
Jan 04, 2021 | 157.78 | 157.99 | 150.84 | 152.58 | 509,216 | -5.98(-3.77%) |
Dec 31, 2020 | 158.56 | 158.56 | 158.56 | 213,750 | +1.81(+1.15%) | |
Dec 30, 2020 | 154.96 | 157.55 | 154.74 | 156.75 | 213,750 | +1.82(+1.18%) |
Dec 29, 2020 | 156.21 | 156.27 | 153.28 | 154.93 | 271,766 | -0.29(-0.19%) |
Dec 28, 2020 | 154.74 | 157.34 | 154.43 | 155.22 | 191,674 | +1.39(+0.90%) |
Dec 24, 2020 | 154.95 | 154.95 | 152.41 | 153.83 | 101,713 | -1.07(-0.69%) |
Dec 23, 2020 | 153.05 | 155.49 | 152.51 | 154.90 | 190,498 | +2.71(+1.78%) |
Dec 22, 2020 | 153.45 | 154.26 | 151.63 | 152.19 | 321,194 | -1.52(-0.99%) |
Dec 21, 2020 | 155.20 | 156.34 | 152.01 | 153.71 | 452,374 | -4.05(-2.56%) |
Dec 18, 2020 | 158.63 | 160.45 | 156.72 | 157.76 | 1,050,463 | -0.79(-0.50%) |
Dec 17, 2020 | 162.42 | 162.68 | 158.48 | 158.55 | 445,900 | -3.86(-2.38%) |
Dec 16, 2020 | 164.11 | 164.75 | 161.01 | 162.41 | 333,726 | -1.35(-0.82%) |
Dec 15, 2020 | 163.13 | 164.87 | 161.63 | 163.76 | 340,248 | +1.01(+0.62%) |
Dec 14, 2020 | 166.48 | 167.32 | 161.89 | 162.74 | 443,370 | -2.53(-1.53%) |
Dec 11, 2020 | 161.80 | 166.74 | 161.80 | 165.27 | 480,396 | +3.01(+1.86%) |
Dec 10, 2020 | 159.54 | 163.94 | 159.54 | 162.26 | 515,809 | +0.95(+0.59%) |
Dec 09, 2020 | 160.75 | 162.70 | 160.34 | 161.31 | 492,404 | +1.72(+1.08%) |
Dec 08, 2020 | 157.40 | 160.66 | 157.40 | 159.59 | 451,627 | +1.44(+0.91%) |
Dec 07, 2020 | 155.69 | 158.47 | 153.56 | 158.15 | 495,772 | +2.19(+1.40%) |
Dec 04, 2020 | 152.64 | 157.76 | 152.12 | 155.96 | 305,892 | +3.68(+2.42%) |
Dec 03, 2020 | 152.57 | 154.47 | 151.73 | 152.28 | 338,128 | +0.52(+0.34%) |
Dec 02, 2020 | 151.31 | 153.37 | 149.09 | 151.76 | 386,360 | -1.16(-0.76%) |
Dec 01, 2020 | 151.55 | 154.90 | 150.99 | 152.92 | 401,736 | +3.93(+2.64%) |
Nov 30, 2020 | 151.79 | 152.88 | 147.88 | 148.99 | 659,051 | -4.04(-2.64%) |
Nov 27, 2020 | 154.05 | 154.05 | 151.97 | 153.02 | 149,881 | -0.93(-0.60%) |
Nov 25, 2020 | 157.30 | 157.65 | 153.59 | 153.95 | 306,322 | -3.91(-2.47%) |
Nov 24, 2020 | 154.12 | 159.40 | 154.12 | 157.86 | 431,023 | +5.32(+3.49%) |
Nov 23, 2020 | 147.91 | 152.68 | 147.82 | 152.54 | 459,248 | +5.88(+4.01%) |
Nov 20, 2020 | 149.85 | 150.51 | 145.70 | 146.65 | 573,679 | -3.21(-2.14%) |
Nov 19, 2020 | 149.91 | 150.96 | 148.46 | 149.86 | 297,953 | -0.75(-0.50%) |
Nov 18, 2020 | 152.20 | 152.51 | 150.59 | 150.61 | 279,515 | +0.19(+0.12%) |
Nov 17, 2020 | 149.68 | 152.69 | 149.26 | 150.42 | 337,646 | -0.41(-0.27%) |
Nov 16, 2020 | 152.69 | 154.03 | 150.28 | 150.83 | 528,614 | -0.69(-0.46%) |
Nov 13, 2020 | 147.95 | 152.61 | 147.43 | 151.52 | 409,693 | +5.06(+3.46%) |
Nov 12, 2020 | 145.19 | 147.34 | 144.18 | 146.46 | 340,315 | +0.45(+0.31%) |
Nov 11, 2020 | 149.23 | 149.76 | 145.90 | 146.01 | 485,983 | -3.23(-2.17%) |
Nov 10, 2020 | 145.23 | 151.88 | 145.17 | 149.24 | 529,012 | +5.15(+3.57%) |
Nov 09, 2020 | 147.82 | 152.15 | 143.42 | 144.09 | 684,173 | +3.00(+2.13%) |
Nov 06, 2020 | 139.97 | 143.03 | 139.97 | 141.09 | 350,269 | +0.84(+0.60%) |
Nov 05, 2020 | 140.42 | 147.31 | 137.52 | 140.25 | 859,971 | +1.01(+0.72%) |
Nov 04, 2020 | 145.87 | 146.65 | 139.19 | 139.24 | 613,578 | -5.71(-3.94%) |
Nov 03, 2020 | 140.69 | 145.97 | 140.05 | 144.95 | 424,909 | +6.84(+4.95%) |