Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 152.72 | 153.04 | 150.59 | 151.13 | 14,925 | -3.35(-2.17%) |
Jan 28, 2021 | 153.32 | 155.47 | 153.32 | 154.48 | 49,190 | +0.89(+0.58%) |
Jan 27, 2021 | 155.60 | 155.60 | 153.53 | 153.59 | 5,797 | -4.95(-3.12%) |
Jan 26, 2021 | 158.94 | 158.94 | 158.16 | 158.55 | 11,667 | -0.17(-0.10%) |
Jan 25, 2021 | 158.46 | 159.13 | 156.99 | 158.71 | 21,296 | +0.12(+0.07%) |
Jan 22, 2021 | 158.08 | 158.61 | 157.88 | 158.59 | 5,455 | -0.47(-0.29%) |
Jan 21, 2021 | 159.09 | 159.56 | 158.69 | 159.06 | 10,233 | +0.71(+0.45%) |
Jan 20, 2021 | 157.17 | 158.42 | 156.92 | 158.35 | 6,228 | +2.85(+1.83%) |
Jan 19, 2021 | 156.64 | 156.64 | 154.74 | 155.50 | 37,113 | +1.70(+1.11%) |
Jan 15, 2021 | 154.76 | 154.76 | 153.60 | 153.80 | 7,205 | -2.01(-1.29%) |
Jan 14, 2021 | 156.54 | 157.19 | 155.79 | 155.81 | 4,795 | -0.24(-0.16%) |
Jan 13, 2021 | 156.24 | 156.49 | 155.69 | 156.05 | 52,407 | -0.47(-0.30%) |
Jan 12, 2021 | 155.30 | 156.78 | 155.24 | 156.51 | 49,071 | +1.55(+1.00%) |
Jan 11, 2021 | 155.33 | 155.99 | 154.79 | 154.97 | 13,514 | -2.87(-1.82%) |
Jan 08, 2021 | 156.69 | 157.84 | 156.30 | 157.84 | 19,043 | +3.20(+2.07%) |
Jan 07, 2021 | 153.40 | 154.64 | 153.40 | 154.63 | 8,584 | +2.01(+1.32%) |
Jan 06, 2021 | 151.26 | 153.81 | 151.26 | 152.62 | 29,362 | +1.34(+0.89%) |
Jan 05, 2021 | 149.62 | 151.57 | 149.62 | 151.28 | 58,015 | +1.28(+0.86%) |
Jan 04, 2021 | 152.30 | 152.30 | 149.06 | 150.00 | 18,230 | -1.11(-0.73%) |
Dec 31, 2020 | 151.10 | 151.10 | 151.10 | 6,885 | +0.52(+0.34%) | |
Dec 30, 2020 | 150.75 | 151.12 | 150.59 | 150.59 | 6,885 | +0.77(+0.51%) |
Dec 29, 2020 | 150.10 | 150.10 | 149.39 | 149.82 | 5,345 | +0.56(+0.38%) |
Dec 28, 2020 | 149.07 | 149.59 | 148.98 | 149.26 | 38,209 | +1.15(+0.77%) |
Dec 24, 2020 | 147.87 | 148.19 | 147.87 | 148.11 | 5,970 | -0.17(-0.12%) |
Dec 23, 2020 | 147.71 | 148.48 | 147.71 | 148.29 | 6,691 | +1.13(+0.77%) |
Dec 22, 2020 | 147.44 | 147.44 | 146.60 | 147.16 | 5,679 | -0.54(-0.36%) |
Dec 21, 2020 | 146.71 | 148.41 | 146.17 | 147.70 | 8,923 | -1.84(-1.23%) |
Dec 18, 2020 | 150.13 | 150.13 | 149.13 | 149.54 | 15,234 | -0.84(-0.56%) |
Dec 17, 2020 | 150.35 | 150.38 | 149.93 | 150.38 | 11,353 | +0.97(+0.65%) |
Dec 16, 2020 | 149.88 | 149.88 | 148.83 | 149.41 | 7,804 | +0.89(+0.60%) |
Dec 15, 2020 | 147.83 | 148.54 | 147.54 | 148.52 | 4,039 | +1.69(+1.15%) |
Dec 14, 2020 | 147.87 | 147.93 | 146.80 | 146.83 | 11,491 | +0.44(+0.30%) |
Dec 11, 2020 | 146.37 | 146.71 | 145.51 | 146.40 | 13,424 | -0.29(-0.20%) |
Dec 10, 2020 | 145.67 | 146.91 | 145.67 | 146.69 | 8,998 | -0.07(-0.05%) |
Dec 09, 2020 | 147.42 | 147.42 | 145.96 | 146.75 | 6,521 | +0.39(+0.26%) |
Dec 08, 2020 | 146.30 | 146.45 | 146.27 | 146.37 | 3,974 | -0.00(-0.00%) |
Dec 07, 2020 | 146.34 | 146.44 | 146.11 | 146.37 | 5,649 | -0.62(-0.42%) |
Dec 04, 2020 | 147.15 | 147.18 | 146.94 | 146.99 | 5,369 | +0.72(+0.49%) |
Dec 03, 2020 | 146.40 | 147.06 | 146.20 | 146.27 | 10,381 | +0.61(+0.42%) |
Dec 02, 2020 | 145.53 | 146.30 | 144.98 | 145.66 | 17,124 | -0.99(-0.67%) |
Dec 01, 2020 | 146.24 | 146.86 | 146.17 | 146.65 | 5,242 | +2.17(+1.50%) |
Nov 30, 2020 | 145.78 | 145.78 | 144.16 | 144.48 | 13,536 | -2.06(-1.41%) |
Nov 27, 2020 | 146.58 | 146.84 | 146.37 | 146.54 | 2,994 | +0.50(+0.34%) |
Nov 25, 2020 | 145.76 | 146.27 | 145.37 | 146.04 | 4,337 | -0.41(-0.28%) |
Nov 24, 2020 | 145.64 | 146.56 | 145.18 | 146.45 | 13,702 | +2.00(+1.39%) |
Nov 23, 2020 | 144.33 | 144.78 | 143.69 | 144.45 | 4,593 | +0.96(+0.67%) |
Nov 20, 2020 | 143.55 | 143.83 | 143.46 | 143.48 | 13,734 | +0.18(+0.12%) |
Nov 19, 2020 | 142.54 | 143.35 | 142.30 | 143.31 | 4,918 | +0.51(+0.36%) |
Nov 18, 2020 | 143.40 | 144.27 | 142.74 | 142.79 | 18,826 | -0.88(-0.61%) |
Nov 17, 2020 | 143.23 | 144.05 | 142.71 | 143.67 | 19,553 | -0.14(-0.10%) |
Nov 16, 2020 | 143.91 | 143.91 | 143.16 | 143.81 | 15,083 | +1.77(+1.24%) |
Nov 13, 2020 | 140.93 | 142.13 | 140.93 | 142.05 | 28,605 | +2.48(+1.78%) |
Nov 12, 2020 | 140.42 | 140.86 | 139.11 | 139.57 | 6,914 | -1.92(-1.36%) |
Nov 11, 2020 | 140.97 | 141.92 | 140.92 | 141.49 | 4,274 | +1.39(+0.99%) |
Nov 10, 2020 | 140.51 | 140.65 | 139.65 | 140.10 | 7,401 | -1.01(-0.71%) |
Nov 09, 2020 | 145.26 | 145.26 | 141.00 | 141.11 | 229,615 | +2.30(+1.66%) |
Nov 06, 2020 | 138.82 | 139.34 | 138.80 | 138.80 | 2,994 | -0.01(-0.01%) |
Nov 05, 2020 | 138.17 | 138.92 | 138.12 | 138.81 | 12,468 | +3.60(+2.66%) |
Nov 04, 2020 | 134.16 | 136.67 | 134.16 | 135.21 | 3,586 | +1.90(+1.42%) |
Nov 03, 2020 | 131.80 | 133.68 | 131.80 | 133.31 | 4,587 | +3.17(+2.43%) |