Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 159.19 | 161.93 | 155.39 | 157.19 | 516,878 | -2.51(-1.57%) |
Jan 28, 2021 | 158.74 | 161.98 | 156.31 | 159.70 | 423,529 | +2.83(+1.81%) |
Jan 27, 2021 | 155.18 | 164.28 | 151.68 | 156.87 | 1,439,114 | -1.25(-0.79%) |
Jan 26, 2021 | 162.67 | 165.19 | 157.96 | 158.11 | 235,674 | -3.06(-1.90%) |
Jan 25, 2021 | 164.07 | 164.07 | 157.81 | 161.18 | 548,719 | -5.11(-3.08%) |
Jan 22, 2021 | 159.42 | 166.57 | 157.13 | 166.29 | 1,052,479 | +2.95(+1.80%) |
Jan 21, 2021 | 169.77 | 171.05 | 162.26 | 163.34 | 748,341 | -7.72(-4.52%) |
Jan 20, 2021 | 175.36 | 175.84 | 168.80 | 171.07 | 249,360 | -2.22(-1.28%) |
Jan 19, 2021 | 175.45 | 175.45 | 171.92 | 173.29 | 287,304 | +0.25(+0.15%) |
Jan 15, 2021 | 177.07 | 177.71 | 170.15 | 173.04 | 467,848 | -7.96(-4.40%) |
Jan 14, 2021 | 175.56 | 183.55 | 175.10 | 181.00 | 426,769 | +6.83(+3.92%) |
Jan 13, 2021 | 179.81 | 179.81 | 172.77 | 174.16 | 457,464 | -5.67(-3.16%) |
Jan 12, 2021 | 172.20 | 181.11 | 171.31 | 179.84 | 680,973 | +9.86(+5.80%) |
Jan 11, 2021 | 164.29 | 170.67 | 163.80 | 169.98 | 538,074 | +0.16(+0.10%) |
Jan 08, 2021 | 172.72 | 173.22 | 167.20 | 169.81 | 358,722 | -1.25(-0.73%) |
Jan 07, 2021 | 170.10 | 173.54 | 169.17 | 171.06 | 371,605 | +2.02(+1.19%) |
Jan 06, 2021 | 165.80 | 172.01 | 164.70 | 169.04 | 770,152 | +6.52(+4.01%) |
Jan 05, 2021 | 153.31 | 166.16 | 152.83 | 162.52 | 609,783 | +10.94(+7.22%) |
Jan 04, 2021 | 151.27 | 153.93 | 148.16 | 151.58 | 322,357 | +2.70(+1.81%) |
Dec 31, 2020 | 148.88 | 148.88 | 148.88 | 281,593 | -0.67(-0.45%) | |
Dec 30, 2020 | 146.65 | 150.91 | 146.65 | 149.55 | 281,593 | +2.99(+2.04%) |
Dec 29, 2020 | 149.50 | 149.50 | 145.38 | 146.56 | 266,569 | -1.21(-0.82%) |
Dec 28, 2020 | 150.22 | 152.31 | 147.59 | 147.77 | 215,748 | -1.22(-0.82%) |
Dec 24, 2020 | 152.28 | 152.28 | 147.51 | 148.99 | 133,331 | -2.40(-1.58%) |
Dec 23, 2020 | 147.75 | 153.59 | 147.75 | 151.39 | 367,887 | +4.81(+3.28%) |
Dec 22, 2020 | 148.07 | 149.11 | 146.18 | 146.58 | 218,243 | -1.68(-1.13%) |
Dec 21, 2020 | 145.11 | 150.00 | 143.57 | 148.26 | 510,681 | -3.64(-2.40%) |
Dec 18, 2020 | 155.59 | 156.42 | 150.93 | 151.91 | 318,653 | -3.96(-2.54%) |
Dec 17, 2020 | 157.71 | 158.10 | 153.66 | 155.87 | 195,308 | -0.56(-0.36%) |
Dec 16, 2020 | 158.06 | 158.37 | 155.05 | 156.44 | 296,080 | -1.30(-0.82%) |
Dec 15, 2020 | 153.77 | 158.50 | 152.59 | 157.73 | 315,558 | +5.55(+3.65%) |
Dec 14, 2020 | 159.17 | 160.14 | 151.10 | 152.18 | 477,988 | -4.49(-2.87%) |
Dec 11, 2020 | 157.91 | 158.27 | 153.55 | 156.67 | 310,907 | -3.16(-1.98%) |
Dec 10, 2020 | 152.57 | 161.14 | 150.75 | 159.84 | 449,221 | +5.95(+3.87%) |
Dec 09, 2020 | 156.29 | 159.05 | 151.03 | 153.88 | 697,126 | -0.98(-0.64%) |
Dec 08, 2020 | 148.60 | 155.07 | 148.07 | 154.87 | 306,392 | +4.14(+2.74%) |
Dec 07, 2020 | 152.81 | 152.97 | 149.32 | 150.73 | 484,837 | -3.79(-2.45%) |
Dec 04, 2020 | 147.03 | 154.52 | 146.81 | 154.52 | 568,008 | +10.60(+7.37%) |
Dec 03, 2020 | 142.34 | 145.64 | 141.26 | 143.92 | 330,367 | +2.36(+1.67%) |
Dec 02, 2020 | 136.86 | 144.62 | 135.26 | 141.56 | 416,566 | +4.10(+2.98%) |
Dec 01, 2020 | 135.99 | 138.68 | 135.10 | 137.46 | 418,778 | +5.73(+4.35%) |
Nov 30, 2020 | 140.34 | 140.34 | 131.63 | 131.73 | 712,845 | -9.39(-6.65%) |
Nov 27, 2020 | 143.39 | 143.91 | 139.92 | 141.12 | 225,486 | -2.77(-1.93%) |
Nov 25, 2020 | 143.99 | 144.66 | 141.15 | 143.89 | 371,937 | -2.01(-1.37%) |
Nov 24, 2020 | 143.87 | 148.29 | 143.58 | 145.90 | 885,373 | +7.49(+5.41%) |
Nov 23, 2020 | 129.37 | 138.74 | 129.31 | 138.41 | 831,835 | +12.16(+9.63%) |
Nov 20, 2020 | 127.78 | 128.66 | 125.24 | 126.25 | 537,859 | -1.96(-1.53%) |
Nov 19, 2020 | 125.39 | 128.39 | 123.34 | 128.21 | 238,953 | +2.57(+2.05%) |
Nov 18, 2020 | 127.40 | 131.98 | 125.60 | 125.64 | 460,343 | -0.93(-0.73%) |
Nov 17, 2020 | 122.19 | 126.67 | 121.26 | 126.56 | 457,977 | +1.68(+1.35%) |
Nov 16, 2020 | 118.99 | 124.91 | 118.52 | 124.88 | 811,941 | +11.02(+9.68%) |
Nov 13, 2020 | 109.98 | 114.24 | 109.98 | 113.86 | 272,698 | +4.44(+4.06%) |
Nov 12, 2020 | 109.67 | 112.48 | 108.53 | 109.42 | 366,414 | -2.51(-2.25%) |
Nov 11, 2020 | 115.86 | 116.09 | 110.01 | 111.93 | 428,026 | -2.22(-1.94%) |
Nov 10, 2020 | 115.54 | 116.86 | 112.40 | 114.14 | 508,971 | -0.04(-0.03%) |
Nov 09, 2020 | 109.39 | 117.67 | 108.32 | 114.18 | 1,114,254 | +18.18(+18.94%) |
Nov 06, 2020 | 98.19 | 99.64 | 95.71 | 96.00 | 356,444 | -2.13(-2.17%) |
Nov 05, 2020 | 98.06 | 100.05 | 97.70 | 98.13 | 312,861 | +1.22(+1.26%) |
Nov 04, 2020 | 97.56 | 98.80 | 93.01 | 96.91 | 280,620 | -0.84(-0.86%) |
Nov 03, 2020 | 98.67 | 100.85 | 96.23 | 97.75 | 502,131 | +1.23(+1.28%) |