Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 156.22 | 157.95 | 152.49 | 154.52 | 2,329,713 | -2.11(-1.35%) |
Jan 28, 2021 | 154.48 | 158.28 | 153.82 | 156.63 | 1,411,041 | +2.34(+1.52%) |
Jan 27, 2021 | 155.39 | 158.60 | 152.78 | 154.29 | 1,729,171 | -4.70(-2.96%) |
Jan 26, 2021 | 162.18 | 162.23 | 158.68 | 158.99 | 1,072,814 | -2.70(-1.67%) |
Jan 25, 2021 | 162.98 | 165.32 | 157.07 | 161.68 | 1,748,151 | +1.32(+0.83%) |
Jan 22, 2021 | 158.14 | 160.48 | 158.11 | 160.36 | 912,851 | +1.34(+0.84%) |
Jan 21, 2021 | 160.24 | 160.38 | 157.66 | 159.02 | 1,173,692 | -0.39(-0.24%) |
Jan 20, 2021 | 159.09 | 160.05 | 157.40 | 159.41 | 1,579,907 | +3.33(+2.13%) |
Jan 19, 2021 | 154.72 | 156.10 | 154.36 | 156.08 | 1,305,260 | +3.64(+2.39%) |
Jan 15, 2021 | 156.19 | 156.65 | 152.02 | 152.44 | 1,375,957 | -3.02(-1.94%) |
Jan 14, 2021 | 156.51 | 157.98 | 155.21 | 155.46 | 1,346,517 | +0.36(+0.23%) |
Jan 13, 2021 | 154.79 | 156.17 | 153.54 | 155.09 | 1,109,597 | +0.67(+0.43%) |
Jan 12, 2021 | 152.21 | 154.64 | 151.72 | 154.42 | 1,457,588 | +3.64(+2.41%) |
Jan 11, 2021 | 151.94 | 153.23 | 149.61 | 150.78 | 1,561,446 | -4.30(-2.77%) |
Jan 08, 2021 | 154.14 | 156.07 | 152.70 | 155.09 | 2,387,062 | +4.01(+2.65%) |
Jan 07, 2021 | 146.59 | 151.17 | 146.59 | 151.08 | 1,706,775 | +7.03(+4.88%) |
Jan 06, 2021 | 144.33 | 146.60 | 143.10 | 144.04 | 1,723,514 | -1.62(-1.12%) |
Jan 05, 2021 | 141.29 | 145.68 | 141.18 | 145.67 | 1,281,905 | +3.83(+2.70%) |
Jan 04, 2021 | 143.72 | 144.29 | 139.29 | 141.83 | 1,863,934 | -0.57(-0.40%) |
Dec 31, 2020 | 142.41 | 142.41 | 142.41 | 944,184 | -1.22(-0.85%) | |
Dec 30, 2020 | 142.24 | 143.80 | 142.01 | 143.62 | 944,184 | +2.45(+1.74%) |
Dec 29, 2020 | 143.03 | 143.36 | 139.28 | 141.17 | 1,844,461 | -0.79(-0.56%) |
Dec 28, 2020 | 147.56 | 147.98 | 141.78 | 141.97 | 2,061,978 | -3.44(-2.37%) |
Dec 24, 2020 | 146.96 | 147.24 | 145.13 | 145.40 | 858,802 | -1.16(-0.79%) |
Dec 23, 2020 | 148.78 | 148.88 | 145.55 | 146.57 | 1,325,041 | -1.30(-0.88%) |
Dec 22, 2020 | 147.92 | 148.48 | 145.29 | 147.86 | 1,724,114 | +1.84(+1.26%) |
Dec 21, 2020 | 144.47 | 146.38 | 143.60 | 146.03 | 2,001,760 | +1.15(+0.80%) |
Dec 18, 2020 | 145.09 | 145.31 | 143.25 | 144.88 | 1,498,766 | +1.32(+0.92%) |
Dec 17, 2020 | 142.48 | 143.96 | 142.38 | 143.56 | 1,233,318 | +3.74(+2.67%) |
Dec 16, 2020 | 139.80 | 140.22 | 137.90 | 139.82 | 816,421 | +0.84(+0.61%) |
Dec 15, 2020 | 139.96 | 140.12 | 137.94 | 138.98 | 810,619 | +0.26(+0.19%) |
Dec 14, 2020 | 140.14 | 140.14 | 138.39 | 138.72 | 1,032,220 | +0.62(+0.45%) |
Dec 11, 2020 | 137.79 | 138.81 | 135.68 | 138.09 | 1,122,825 | -0.28(-0.20%) |
Dec 10, 2020 | 130.75 | 138.47 | 130.75 | 138.37 | 1,288,777 | +4.25(+3.17%) |
Dec 09, 2020 | 139.53 | 139.72 | 132.79 | 134.13 | 1,910,138 | -3.86(-2.80%) |
Dec 08, 2020 | 136.65 | 138.37 | 135.78 | 137.99 | 1,398,574 | +1.63(+1.20%) |
Dec 07, 2020 | 135.02 | 136.85 | 134.19 | 136.36 | 1,644,145 | +2.78(+2.08%) |
Dec 04, 2020 | 132.45 | 133.65 | 131.34 | 133.58 | 1,078,058 | +2.65(+2.02%) |
Dec 03, 2020 | 131.06 | 132.28 | 130.43 | 130.93 | 883,462 | +1.60(+1.24%) |
Dec 02, 2020 | 128.21 | 129.51 | 125.87 | 129.32 | 894,296 | -0.54(-0.41%) |
Dec 01, 2020 | 132.68 | 132.68 | 128.77 | 129.86 | 1,346,259 | -0.87(-0.67%) |
Nov 30, 2020 | 130.90 | 131.50 | 126.31 | 130.74 | 1,225,076 | +1.44(+1.11%) |
Nov 27, 2020 | 128.60 | 129.37 | 127.77 | 129.30 | 794,254 | +1.81(+1.42%) |
Nov 25, 2020 | 124.06 | 127.48 | 123.86 | 127.48 | 859,219 | +3.37(+2.72%) |
Nov 24, 2020 | 125.40 | 125.40 | 122.80 | 124.11 | 1,076,752 | +0.20(+0.16%) |
Nov 23, 2020 | 123.11 | 124.47 | 121.91 | 123.91 | 978,650 | +2.44(+2.01%) |
Nov 20, 2020 | 120.06 | 122.34 | 119.76 | 121.47 | 1,208,507 | +2.24(+1.88%) |
Nov 19, 2020 | 116.23 | 119.64 | 116.23 | 119.23 | 663,866 | +3.09(+2.66%) |
Nov 18, 2020 | 116.17 | 117.24 | 115.04 | 116.14 | 544,314 | +0.41(+0.36%) |
Nov 17, 2020 | 115.02 | 116.11 | 114.54 | 115.72 | 850,444 | +1.95(+1.71%) |
Nov 16, 2020 | 113.28 | 114.25 | 112.02 | 113.77 | 885,522 | +0.07(+0.06%) |
Nov 13, 2020 | 114.79 | 115.01 | 112.56 | 113.71 | 1,306,683 | +0.29(+0.25%) |
Nov 12, 2020 | 114.11 | 115.20 | 112.90 | 113.42 | 1,244,982 | +0.44(+0.39%) |
Nov 11, 2020 | 110.80 | 113.06 | 110.01 | 112.98 | 825,300 | +4.44(+4.09%) |
Nov 10, 2020 | 111.57 | 112.09 | 105.68 | 108.54 | 1,643,538 | -4.31(-3.82%) |
Nov 09, 2020 | 122.33 | 122.55 | 112.78 | 112.85 | 2,215,001 | -7.37(-6.13%) |
Nov 06, 2020 | 117.88 | 120.45 | 116.89 | 120.22 | 1,008,304 | +3.09(+2.64%) |
Nov 05, 2020 | 117.69 | 117.69 | 115.47 | 117.13 | 1,274,915 | +3.05(+2.67%) |
Nov 04, 2020 | 112.01 | 114.59 | 111.06 | 114.08 | 1,187,462 | +5.32(+4.89%) |
Nov 03, 2020 | 108.09 | 109.50 | 106.67 | 108.76 | 873,837 | +1.96(+1.83%) |