Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 164.00 | 164.00 | 160.09 | 160.57 | 101,131 | -3.85(-2.34%) |
Jan 28, 2021 | 163.19 | 165.61 | 162.03 | 164.42 | 29,490 | -0.19(-0.11%) |
Jan 27, 2021 | 166.45 | 167.48 | 164.34 | 164.60 | 34,555 | -3.54(-2.11%) |
Jan 26, 2021 | 168.63 | 168.63 | 167.47 | 168.15 | 12,470 | +0.00(+0.00%) |
Jan 25, 2021 | 166.53 | 168.72 | 165.97 | 168.15 | 23,607 | +2.10(+1.26%) |
Jan 22, 2021 | 165.78 | 166.23 | 165.05 | 166.05 | 68,422 | -0.50(-0.30%) |
Jan 21, 2021 | 167.14 | 167.14 | 166.51 | 166.55 | 16,787 | -0.30(-0.18%) |
Jan 20, 2021 | 166.79 | 167.06 | 165.75 | 166.85 | 12,312 | +1.31(+0.79%) |
Jan 19, 2021 | 165.66 | 165.71 | 165.12 | 165.55 | 17,318 | +1.03(+0.63%) |
Jan 15, 2021 | 165.97 | 165.97 | 164.35 | 164.51 | 18,767 | -1.60(-0.97%) |
Jan 14, 2021 | 166.25 | 167.16 | 165.93 | 166.12 | 24,509 | -0.65(-0.39%) |
Jan 13, 2021 | 166.62 | 167.09 | 166.24 | 166.77 | 24,845 | +0.05(+0.03%) |
Jan 12, 2021 | 165.94 | 167.57 | 165.94 | 166.72 | 16,097 | +1.63(+0.99%) |
Jan 11, 2021 | 166.90 | 167.06 | 164.88 | 165.09 | 22,787 | -3.74(-2.22%) |
Jan 08, 2021 | 167.79 | 168.83 | 166.27 | 168.83 | 23,701 | +3.11(+1.87%) |
Jan 07, 2021 | 164.28 | 165.78 | 163.93 | 165.72 | 21,694 | +3.22(+1.98%) |
Jan 06, 2021 | 162.06 | 163.82 | 162.06 | 162.51 | 67,718 | +1.15(+0.71%) |
Jan 05, 2021 | 159.82 | 161.66 | 159.82 | 161.36 | 50,149 | +0.98(+0.61%) |
Jan 04, 2021 | 162.47 | 162.74 | 158.75 | 160.38 | 112,092 | -1.31(-0.81%) |
Dec 31, 2020 | 161.69 | 161.69 | 161.69 | 7,975 | +0.90(+0.56%) | |
Dec 30, 2020 | 159.95 | 160.90 | 159.95 | 160.79 | 7,975 | +1.43(+0.90%) |
Dec 29, 2020 | 160.31 | 160.31 | 159.10 | 159.36 | 7,776 | -0.45(-0.28%) |
Dec 28, 2020 | 160.86 | 160.86 | 159.63 | 159.81 | 16,419 | +0.36(+0.22%) |
Dec 24, 2020 | 158.88 | 159.48 | 158.28 | 159.46 | 8,365 | +1.08(+0.68%) |
Dec 23, 2020 | 157.99 | 158.79 | 157.47 | 158.38 | 116,273 | +0.91(+0.57%) |
Dec 22, 2020 | 158.81 | 158.81 | 156.96 | 157.47 | 17,379 | -0.98(-0.62%) |
Dec 21, 2020 | 158.96 | 159.02 | 157.13 | 158.45 | 38,555 | -1.24(-0.78%) |
Dec 18, 2020 | 159.77 | 160.44 | 157.88 | 159.69 | 42,468 | +0.62(+0.39%) |
Dec 17, 2020 | 157.74 | 159.25 | 157.43 | 159.07 | 18,615 | +2.53(+1.61%) |
Dec 16, 2020 | 156.59 | 156.99 | 155.91 | 156.54 | 17,095 | -0.03(-0.02%) |
Dec 15, 2020 | 157.15 | 157.15 | 155.90 | 156.57 | 13,689 | +0.78(+0.50%) |
Dec 14, 2020 | 156.36 | 157.00 | 155.78 | 155.78 | 32,391 | +1.02(+0.66%) |
Dec 11, 2020 | 154.70 | 155.19 | 153.87 | 154.76 | 22,824 | -0.87(-0.56%) |
Dec 10, 2020 | 154.09 | 155.63 | 153.44 | 155.63 | 13,450 | +0.52(+0.34%) |
Dec 09, 2020 | 158.05 | 158.05 | 154.27 | 155.11 | 50,242 | -2.15(-1.36%) |
Dec 08, 2020 | 155.58 | 157.46 | 155.22 | 157.26 | 36,691 | +0.57(+0.36%) |
Dec 07, 2020 | 155.24 | 156.69 | 155.11 | 156.69 | 18,579 | +1.77(+1.15%) |
Dec 04, 2020 | 153.74 | 154.95 | 153.74 | 154.92 | 13,027 | +1.42(+0.93%) |
Dec 03, 2020 | 153.09 | 153.66 | 152.85 | 153.50 | 20,944 | +1.73(+1.14%) |
Dec 02, 2020 | 152.04 | 152.20 | 151.09 | 151.77 | 68,838 | -1.50(-0.98%) |
Dec 01, 2020 | 153.89 | 153.89 | 152.52 | 153.27 | 76,032 | +1.63(+1.08%) |
Nov 30, 2020 | 153.18 | 153.18 | 150.16 | 151.64 | 15,549 | -1.08(-0.71%) |
Nov 27, 2020 | 153.00 | 153.02 | 152.22 | 152.72 | 6,998 | +0.63(+0.42%) |
Nov 25, 2020 | 151.11 | 152.24 | 150.94 | 152.09 | 11,627 | +0.40(+0.26%) |
Nov 24, 2020 | 151.04 | 151.78 | 150.88 | 151.69 | 24,514 | +2.44(+1.64%) |
Nov 23, 2020 | 148.69 | 149.45 | 148.40 | 149.24 | 13,134 | +1.76(+1.20%) |
Nov 20, 2020 | 148.26 | 148.27 | 147.40 | 147.48 | 9,366 | -0.67(-0.45%) |
Nov 19, 2020 | 147.41 | 148.15 | 147.11 | 148.15 | 8,995 | +0.90(+0.61%) |
Nov 18, 2020 | 147.65 | 148.66 | 147.18 | 147.25 | 17,819 | +0.26(+0.18%) |
Nov 17, 2020 | 146.53 | 147.53 | 146.08 | 146.99 | 13,800 | +1.23(+0.85%) |
Nov 16, 2020 | 144.91 | 145.75 | 144.23 | 145.75 | 34,280 | +1.38(+0.95%) |
Nov 13, 2020 | 143.32 | 144.38 | 142.76 | 144.38 | 30,576 | +1.82(+1.28%) |
Nov 12, 2020 | 143.75 | 143.75 | 141.82 | 142.56 | 42,233 | -1.24(-0.86%) |
Nov 11, 2020 | 143.86 | 143.91 | 142.43 | 143.79 | 17,598 | +1.32(+0.93%) |
Nov 10, 2020 | 140.73 | 142.66 | 140.41 | 142.47 | 30,546 | +1.89(+1.34%) |
Nov 09, 2020 | 145.72 | 146.15 | 140.59 | 140.59 | 12,043 | -1.00(-0.71%) |
Nov 06, 2020 | 142.64 | 142.64 | 141.40 | 141.59 | 46,295 | -0.69(-0.48%) |
Nov 05, 2020 | 141.82 | 142.81 | 141.57 | 142.28 | 47,853 | +1.98(+1.41%) |
Nov 04, 2020 | 140.60 | 141.91 | 140.19 | 140.30 | 21,508 | +0.64(+0.46%) |
Nov 03, 2020 | 138.59 | 140.28 | 138.54 | 139.66 | 14,288 | +3.13(+2.29%) |