Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 164.77 | 166.05 | 158.62 | 160.25 | 772,500 | -3.50(-2.14%) |
Jan 28, 2021 | 161.49 | 165.60 | 161.49 | 163.75 | 291,466 | +1.45(+0.89%) |
Jan 27, 2021 | 164.31 | 169.70 | 159.29 | 162.30 | 902,941 | -3.45(-2.08%) |
Jan 26, 2021 | 163.18 | 166.82 | 160.37 | 165.75 | 411,020 | +3.28(+2.02%) |
Jan 25, 2021 | 163.08 | 166.30 | 158.47 | 162.47 | 317,208 | +0.21(+0.13%) |
Jan 22, 2021 | 160.87 | 162.74 | 158.60 | 162.26 | 378,600 | +0.96(+0.60%) |
Jan 21, 2021 | 164.97 | 164.97 | 160.89 | 161.30 | 402,084 | -1.43(-0.88%) |
Jan 20, 2021 | 164.50 | 167.23 | 162.60 | 162.73 | 345,788 | -1.34(-0.82%) |
Jan 19, 2021 | 161.70 | 166.08 | 157.68 | 164.07 | 539,608 | +4.07(+2.54%) |
Jan 15, 2021 | 159.97 | 162.85 | 156.12 | 160.00 | 606,700 | +1.80(+1.14%) |
Jan 14, 2021 | 157.09 | 160.49 | 156.82 | 158.20 | 263,895 | +0.72(+0.46%) |
Jan 13, 2021 | 162.50 | 162.54 | 156.11 | 157.48 | 461,001 | -4.85(-2.99%) |
Jan 12, 2021 | 159.60 | 164.23 | 157.01 | 162.33 | 921,908 | +8.15(+5.29%) |
Jan 11, 2021 | 151.19 | 156.21 | 148.16 | 154.18 | 459,736 | +1.60(+1.05%) |
Jan 08, 2021 | 153.78 | 154.96 | 150.77 | 152.58 | 550,800 | +2.25(+1.50%) |
Jan 07, 2021 | 146.99 | 151.25 | 146.09 | 150.33 | 693,704 | +5.50(+3.80%) |
Jan 06, 2021 | 148.27 | 148.96 | 142.78 | 144.83 | 904,982 | -7.82(-5.12%) |
Jan 05, 2021 | 154.10 | 155.22 | 150.63 | 152.65 | 458,339 | -2.04(-1.32%) |
Jan 04, 2021 | 161.86 | 162.42 | 151.49 | 154.69 | 780,636 | -6.90(-4.27%) |
Dec 31, 2020 | 161.59 | 161.59 | 161.59 | 695,064 | +0.59(+0.37%) | |
Dec 30, 2020 | 160.40 | 164.70 | 160.40 | 161.00 | 695,064 | +1.35(+0.85%) |
Dec 29, 2020 | 165.58 | 167.34 | 157.77 | 159.65 | 616,654 | -4.31(-2.63%) |
Dec 28, 2020 | 161.96 | 165.00 | 160.74 | 163.96 | 483,034 | +2.79(+1.73%) |
Dec 24, 2020 | 161.20 | 163.65 | 159.01 | 161.17 | 235,100 | -0.26(-0.16%) |
Dec 23, 2020 | 163.17 | 166.05 | 157.34 | 161.43 | 1,275,090 | -1.41(-0.87%) |
Dec 22, 2020 | 149.67 | 163.18 | 149.00 | 162.84 | 2,122,253 | +16.25(+11.09%) |
Dec 21, 2020 | 140.76 | 151.00 | 140.25 | 146.59 | 1,527,900 | +1.51(+1.04%) |
Dec 18, 2020 | 125.84 | 145.88 | 125.30 | 145.08 | 2,729,400 | +20.37(+16.33%) |
Dec 17, 2020 | 119.89 | 125.39 | 119.89 | 124.71 | 818,268 | +5.43(+4.55%) |
Dec 16, 2020 | 116.09 | 120.87 | 115.63 | 119.28 | 644,465 | +3.60(+3.11%) |
Dec 15, 2020 | 113.00 | 115.79 | 112.28 | 115.68 | 368,232 | +2.92(+2.59%) |
Dec 14, 2020 | 110.74 | 113.74 | 110.07 | 112.76 | 326,200 | +2.31(+2.09%) |
Dec 11, 2020 | 107.81 | 110.65 | 106.83 | 110.45 | 291,300 | +2.82(+2.62%) |
Dec 10, 2020 | 108.33 | 109.70 | 105.50 | 107.63 | 605,662 | -1.60(-1.46%) |
Dec 09, 2020 | 113.23 | 113.23 | 108.44 | 109.23 | 467,732 | -4.11(-3.63%) |
Dec 08, 2020 | 111.73 | 113.84 | 111.00 | 113.34 | 379,084 | +1.46(+1.30%) |
Dec 07, 2020 | 114.00 | 114.50 | 111.87 | 111.88 | 452,712 | -2.02(-1.77%) |
Dec 04, 2020 | 114.50 | 115.59 | 113.60 | 113.90 | 368,300 | -0.59(-0.52%) |
Dec 03, 2020 | 112.91 | 116.71 | 112.91 | 114.49 | 410,887 | +1.78(+1.58%) |
Dec 02, 2020 | 112.72 | 112.81 | 110.66 | 112.71 | 301,084 | -0.26(-0.23%) |
Dec 01, 2020 | 114.54 | 115.50 | 112.21 | 112.97 | 399,567 | -1.90(-1.65%) |
Nov 30, 2020 | 113.20 | 115.53 | 113.04 | 114.87 | 614,679 | +1.67(+1.48%) |
Nov 27, 2020 | 112.75 | 114.36 | 112.04 | 113.20 | 159,400 | +1.61(+1.44%) |
Nov 25, 2020 | 109.54 | 112.39 | 108.98 | 111.59 | 308,200 | +1.64(+1.49%) |
Nov 24, 2020 | 111.99 | 112.40 | 109.43 | 109.95 | 292,655 | -1.43(-1.28%) |
Nov 23, 2020 | 109.52 | 111.45 | 108.53 | 111.38 | 438,410 | +1.89(+1.73%) |
Nov 20, 2020 | 107.82 | 110.18 | 107.00 | 109.49 | 306,300 | +1.18(+1.09%) |
Nov 19, 2020 | 106.98 | 108.70 | 105.29 | 108.31 | 239,113 | +1.89(+1.78%) |
Nov 18, 2020 | 105.01 | 107.44 | 104.73 | 106.42 | 374,648 | +0.80(+0.76%) |
Nov 17, 2020 | 106.09 | 106.25 | 104.26 | 105.62 | 367,238 | -0.70(-0.66%) |
Nov 16, 2020 | 105.70 | 107.00 | 103.43 | 106.32 | 458,161 | +0.36(+0.34%) |
Nov 13, 2020 | 104.14 | 107.61 | 103.75 | 105.96 | 328,800 | +2.25(+2.17%) |
Nov 12, 2020 | 102.83 | 104.80 | 102.15 | 103.71 | 372,246 | -0.04(-0.04%) |
Nov 11, 2020 | 96.26 | 104.33 | 96.26 | 103.75 | 750,766 | +8.10(+8.47%) |
Nov 10, 2020 | 99.50 | 105.00 | 95.12 | 95.65 | 1,664,498 | -9.89(-9.37%) |
Nov 09, 2020 | 108.28 | 109.61 | 104.47 | 105.54 | 620,774 | -2.09(-1.94%) |
Nov 06, 2020 | 108.82 | 109.78 | 106.20 | 107.63 | 279,400 | -0.86(-0.79%) |
Nov 05, 2020 | 108.71 | 110.00 | 106.65 | 108.49 | 388,060 | +1.62(+1.52%) |
Nov 04, 2020 | 102.71 | 107.89 | 102.71 | 106.87 | 626,829 | +5.25(+5.17%) |
Nov 03, 2020 | 100.47 | 102.40 | 99.98 | 101.62 | 253,301 | +1.91(+1.92%) |