Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 156.44 | 159.14 | 151.81 | 153.91 | 452,751 | -3.85(-2.44%) |
Jan 28, 2021 | 158.53 | 163.55 | 157.35 | 157.76 | 437,619 | +3.13(+2.03%) |
Jan 27, 2021 | 158.67 | 162.49 | 153.82 | 154.63 | 595,057 | -10.77(-6.51%) |
Jan 26, 2021 | 160.94 | 166.03 | 160.59 | 165.40 | 423,087 | +5.88(+3.69%) |
Jan 25, 2021 | 160.80 | 169.81 | 157.26 | 159.52 | 631,499 | -0.36(-0.23%) |
Jan 22, 2021 | 159.53 | 161.22 | 156.11 | 159.88 | 362,662 | -1.87(-1.15%) |
Jan 21, 2021 | 160.75 | 163.07 | 154.74 | 161.75 | 665,584 | +0.85(+0.53%) |
Jan 20, 2021 | 156.28 | 164.09 | 156.12 | 160.90 | 601,293 | +5.25(+3.37%) |
Jan 19, 2021 | 157.80 | 158.65 | 148.60 | 155.66 | 590,237 | -0.05(-0.03%) |
Jan 15, 2021 | 156.28 | 157.01 | 149.37 | 155.70 | 626,484 | -0.39(-0.25%) |
Jan 14, 2021 | 154.26 | 157.51 | 154.12 | 156.09 | 423,017 | +2.18(+1.42%) |
Jan 13, 2021 | 152.53 | 159.35 | 151.72 | 153.91 | 498,669 | +1.38(+0.91%) |
Jan 12, 2021 | 156.49 | 161.72 | 148.47 | 152.53 | 866,675 | -3.27(-2.10%) |
Jan 11, 2021 | 145.54 | 157.32 | 144.34 | 155.79 | 976,340 | +9.02(+6.15%) |
Jan 08, 2021 | 143.89 | 146.88 | 141.89 | 146.77 | 752,072 | +3.41(+2.38%) |
Jan 07, 2021 | 150.47 | 150.92 | 140.33 | 143.37 | 1,027,960 | -3.86(-2.62%) |
Jan 06, 2021 | 153.19 | 153.80 | 145.67 | 147.22 | 993,629 | -0.86(-0.58%) |
Jan 05, 2021 | 146.41 | 149.15 | 145.17 | 148.08 | 418,821 | +2.08(+1.42%) |
Jan 04, 2021 | 151.34 | 153.20 | 143.14 | 146.00 | 505,283 | -4.63(-3.07%) |
Dec 31, 2020 | 150.63 | 150.63 | 150.63 | 330,415 | -0.45(-0.30%) | |
Dec 30, 2020 | 148.79 | 152.16 | 148.37 | 151.08 | 330,415 | +2.99(+2.02%) |
Dec 29, 2020 | 151.58 | 153.32 | 142.97 | 148.09 | 891,844 | -3.87(-2.55%) |
Dec 28, 2020 | 155.91 | 156.62 | 149.66 | 151.96 | 519,545 | -1.97(-1.28%) |
Dec 24, 2020 | 154.48 | 156.03 | 153.10 | 153.93 | 234,300 | -0.26(-0.17%) |
Dec 23, 2020 | 160.11 | 162.85 | 152.00 | 154.19 | 838,673 | -7.26(-4.50%) |
Dec 22, 2020 | 158.89 | 161.87 | 157.82 | 161.45 | 590,205 | +3.81(+2.41%) |
Dec 21, 2020 | 151.53 | 157.73 | 150.38 | 157.65 | 613,062 | +3.63(+2.35%) |
Dec 18, 2020 | 155.21 | 157.86 | 152.85 | 154.02 | 1,047,373 | -0.16(-0.10%) |
Dec 17, 2020 | 150.04 | 154.53 | 148.83 | 154.17 | 753,184 | +5.31(+3.57%) |
Dec 16, 2020 | 144.56 | 150.68 | 144.53 | 148.86 | 1,097,222 | +4.35(+3.01%) |
Dec 15, 2020 | 140.10 | 144.51 | 137.75 | 144.51 | 771,213 | +6.76(+4.91%) |
Dec 14, 2020 | 135.60 | 140.55 | 134.72 | 137.75 | 1,187,776 | +6.17(+4.69%) |
Dec 11, 2020 | 130.70 | 133.18 | 129.30 | 131.58 | 395,274 | -0.09(-0.07%) |
Dec 10, 2020 | 127.44 | 132.22 | 126.64 | 131.67 | 385,662 | +2.69(+2.08%) |
Dec 09, 2020 | 128.27 | 134.31 | 127.74 | 128.98 | 1,053,139 | +1.53(+1.20%) |
Dec 08, 2020 | 126.61 | 128.00 | 124.79 | 127.45 | 344,383 | +1.28(+1.02%) |
Dec 07, 2020 | 125.44 | 127.68 | 125.24 | 126.17 | 579,836 | +1.26(+1.01%) |
Dec 04, 2020 | 122.22 | 125.04 | 121.61 | 124.91 | 605,336 | +4.29(+3.55%) |
Dec 03, 2020 | 125.58 | 125.74 | 119.93 | 120.62 | 1,184,952 | -4.53(-3.62%) |
Dec 02, 2020 | 125.64 | 125.80 | 123.27 | 125.16 | 395,742 | -0.83(-0.66%) |
Dec 01, 2020 | 126.28 | 126.57 | 123.35 | 125.99 | 847,159 | +0.47(+0.37%) |
Nov 30, 2020 | 128.72 | 129.00 | 122.83 | 125.53 | 454,394 | -2.56(-2.00%) |
Nov 27, 2020 | 128.74 | 129.05 | 125.81 | 128.08 | 238,951 | +0.42(+0.33%) |
Nov 25, 2020 | 126.62 | 127.86 | 123.99 | 127.67 | 423,919 | +1.36(+1.07%) |
Nov 24, 2020 | 128.25 | 129.69 | 124.58 | 126.31 | 750,578 | +0.59(+0.47%) |
Nov 23, 2020 | 124.86 | 130.83 | 124.86 | 125.72 | 760,696 | +1.59(+1.28%) |
Nov 20, 2020 | 125.81 | 126.40 | 122.54 | 124.13 | 248,867 | -1.24(-0.99%) |
Nov 19, 2020 | 122.71 | 125.50 | 122.58 | 125.37 | 330,925 | +2.78(+2.27%) |
Nov 18, 2020 | 122.98 | 125.19 | 121.85 | 122.59 | 631,471 | +0.25(+0.21%) |
Nov 17, 2020 | 126.07 | 127.06 | 121.55 | 122.34 | 555,631 | -3.05(-2.43%) |
Nov 16, 2020 | 126.57 | 129.56 | 122.94 | 125.39 | 529,174 | +0.84(+0.68%) |
Nov 13, 2020 | 127.11 | 127.88 | 124.30 | 124.55 | 455,257 | -2.32(-1.83%) |
Nov 12, 2020 | 126.57 | 127.25 | 124.25 | 126.86 | 516,622 | -0.07(-0.06%) |
Nov 11, 2020 | 126.20 | 129.01 | 125.40 | 126.94 | 368,617 | +1.55(+1.24%) |
Nov 10, 2020 | 118.96 | 127.46 | 118.51 | 125.39 | 855,691 | +6.89(+5.81%) |
Nov 09, 2020 | 133.81 | 134.78 | 117.97 | 118.50 | 769,413 | -5.98(-4.80%) |
Nov 06, 2020 | 128.52 | 131.15 | 123.29 | 124.48 | 671,562 | -2.85(-2.24%) |
Nov 05, 2020 | 115.42 | 127.78 | 114.60 | 127.33 | 1,581,753 | +18.21(+16.69%) |
Nov 04, 2020 | 101.94 | 111.47 | 101.61 | 109.12 | 727,677 | +8.70(+8.66%) |
Nov 03, 2020 | 100.52 | 100.89 | 97.62 | 100.42 | 348,084 | +0.33(+0.33%) |