Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 151.83 | 152.18 | 149.65 | 150.04 | 196,549 | -2.54(-1.66%) |
Jan 28, 2021 | 155.69 | 155.98 | 151.35 | 152.58 | 164,975 | -2.59(-1.67%) |
Jan 27, 2021 | 151.61 | 156.43 | 151.06 | 155.17 | 128,865 | +1.07(+0.69%) |
Jan 26, 2021 | 157.28 | 157.28 | 152.88 | 154.10 | 134,137 | -2.92(-1.86%) |
Jan 25, 2021 | 156.73 | 159.18 | 155.69 | 157.02 | 125,104 | +0.33(+0.21%) |
Jan 22, 2021 | 155.02 | 157.81 | 154.20 | 156.69 | 103,841 | +0.26(+0.17%) |
Jan 21, 2021 | 154.38 | 157.81 | 152.97 | 156.44 | 233,401 | +1.43(+0.92%) |
Jan 20, 2021 | 152.35 | 155.43 | 151.64 | 155.00 | 118,011 | +2.80(+1.84%) |
Jan 19, 2021 | 152.48 | 153.77 | 151.07 | 152.21 | 123,097 | +0.69(+0.46%) |
Jan 15, 2021 | 151.50 | 152.20 | 147.76 | 151.51 | 95,829 | -0.37(-0.25%) |
Jan 14, 2021 | 153.62 | 153.65 | 150.75 | 151.89 | 93,923 | -0.52(-0.34%) |
Jan 13, 2021 | 153.99 | 155.01 | 151.29 | 152.41 | 80,598 | -2.09(-1.35%) |
Jan 12, 2021 | 149.73 | 155.12 | 149.73 | 154.49 | 97,828 | +4.31(+2.87%) |
Jan 11, 2021 | 147.89 | 150.79 | 147.71 | 150.18 | 82,506 | +0.60(+0.40%) |
Jan 08, 2021 | 150.75 | 150.97 | 148.01 | 149.58 | 82,094 | -0.92(-0.61%) |
Jan 07, 2021 | 149.45 | 151.28 | 148.10 | 150.50 | 92,506 | +1.75(+1.18%) |
Jan 06, 2021 | 142.78 | 150.15 | 142.78 | 148.76 | 185,244 | +5.76(+4.03%) |
Jan 05, 2021 | 141.18 | 143.47 | 140.90 | 143.00 | 113,804 | +2.59(+1.84%) |
Jan 04, 2021 | 143.16 | 144.75 | 139.90 | 140.41 | 87,245 | -3.16(-2.20%) |
Dec 31, 2020 | 143.58 | 143.58 | 143.58 | 63,701 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.42 | 143.30 | 141.32 | 142.87 | 63,701 | +1.55(+1.09%) |
Dec 29, 2020 | 142.70 | 143.08 | 139.77 | 141.32 | 61,913 | -1.21(-0.85%) |
Dec 28, 2020 | 144.03 | 144.03 | 142.12 | 142.53 | 72,711 | -0.63(-0.44%) |
Dec 24, 2020 | 143.37 | 144.06 | 142.68 | 143.16 | 52,648 | +0.68(+0.48%) |
Dec 23, 2020 | 141.82 | 143.30 | 141.33 | 142.48 | 114,812 | +1.37(+0.97%) |
Dec 22, 2020 | 141.96 | 144.12 | 140.90 | 141.11 | 104,657 | -1.40(-0.98%) |
Dec 21, 2020 | 140.53 | 143.22 | 139.19 | 142.51 | 147,557 | -0.18(-0.13%) |
Dec 18, 2020 | 144.67 | 146.74 | 141.50 | 142.69 | 509,009 | -2.35(-1.62%) |
Dec 17, 2020 | 145.26 | 146.43 | 144.10 | 145.05 | 105,290 | -0.32(-0.22%) |
Dec 16, 2020 | 147.59 | 148.88 | 144.75 | 145.36 | 100,754 | -1.35(-0.92%) |
Dec 15, 2020 | 145.27 | 147.44 | 144.35 | 146.72 | 107,199 | +2.92(+2.03%) |
Dec 14, 2020 | 147.99 | 149.42 | 143.14 | 143.80 | 153,950 | -2.73(-1.86%) |
Dec 11, 2020 | 144.45 | 147.45 | 144.45 | 146.53 | 65,863 | +1.14(+0.79%) |
Dec 10, 2020 | 143.59 | 145.70 | 143.12 | 145.38 | 72,591 | +0.79(+0.54%) |
Dec 09, 2020 | 146.09 | 146.80 | 143.96 | 144.59 | 165,646 | -1.31(-0.90%) |
Dec 08, 2020 | 144.33 | 147.04 | 144.33 | 145.90 | 65,294 | +0.88(+0.61%) |
Dec 07, 2020 | 147.81 | 148.92 | 144.95 | 145.02 | 122,723 | -2.51(-1.70%) |
Dec 04, 2020 | 142.77 | 147.78 | 142.77 | 147.53 | 84,175 | +5.35(+3.77%) |
Dec 03, 2020 | 143.78 | 144.78 | 141.87 | 142.17 | 103,461 | -0.96(-0.67%) |
Dec 02, 2020 | 143.12 | 143.55 | 141.21 | 143.13 | 121,870 | -0.17(-0.12%) |
Dec 01, 2020 | 144.57 | 145.47 | 141.47 | 143.31 | 117,883 | -0.32(-0.22%) |
Nov 30, 2020 | 143.20 | 144.86 | 142.11 | 143.62 | 199,307 | +0.66(+0.46%) |
Nov 27, 2020 | 145.31 | 146.27 | 141.79 | 142.96 | 76,788 | -1.73(-1.20%) |
Nov 25, 2020 | 145.20 | 145.63 | 143.28 | 144.69 | 167,935 | -0.12(-0.09%) |
Nov 24, 2020 | 142.35 | 145.23 | 139.98 | 144.82 | 134,904 | +3.44(+2.43%) |
Nov 23, 2020 | 137.69 | 141.47 | 136.10 | 141.38 | 109,946 | +4.30(+3.13%) |
Nov 20, 2020 | 134.25 | 137.28 | 133.33 | 137.08 | 130,373 | +3.32(+2.48%) |
Nov 19, 2020 | 132.96 | 134.99 | 132.58 | 133.76 | 168,439 | +0.53(+0.40%) |
Nov 18, 2020 | 134.48 | 135.66 | 132.96 | 133.24 | 219,117 | -1.16(-0.87%) |
Nov 17, 2020 | 134.87 | 135.55 | 133.78 | 134.40 | 230,848 | -1.25(-0.92%) |
Nov 16, 2020 | 137.71 | 138.31 | 134.60 | 135.65 | 217,025 | -0.59(-0.43%) |
Nov 13, 2020 | 136.30 | 137.19 | 134.55 | 136.23 | 141,715 | +0.50(+0.37%) |
Nov 12, 2020 | 137.88 | 138.38 | 134.43 | 135.73 | 165,619 | -2.54(-1.83%) |
Nov 11, 2020 | 139.05 | 140.32 | 137.52 | 138.27 | 206,736 | +0.38(+0.28%) |
Nov 10, 2020 | 135.87 | 138.76 | 134.83 | 137.89 | 113,448 | +3.28(+2.43%) |
Nov 09, 2020 | 141.90 | 142.50 | 134.23 | 134.61 | 204,892 | +1.64(+1.23%) |
Nov 06, 2020 | 133.44 | 134.49 | 130.62 | 132.97 | 158,118 | +0.01(+0.01%) |
Nov 05, 2020 | 131.64 | 134.40 | 131.64 | 132.96 | 130,250 | +2.95(+2.27%) |
Nov 04, 2020 | 133.27 | 135.36 | 129.77 | 130.01 | 128,638 | -3.86(-2.88%) |
Nov 03, 2020 | 129.35 | 134.58 | 128.88 | 133.87 | 143,257 | +4.16(+3.21%) |