Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 159.22 | 160.93 | 154.32 | 157.68 | 284,700 | -1.31(-0.82%) |
Jan 28, 2021 | 162.50 | 164.07 | 158.96 | 158.99 | 482,496 | -0.10(-0.06%) |
Jan 27, 2021 | 161.00 | 164.23 | 157.51 | 159.09 | 533,544 | -6.46(-3.90%) |
Jan 26, 2021 | 170.42 | 171.10 | 165.10 | 165.55 | 333,545 | -3.80(-2.24%) |
Jan 25, 2021 | 176.35 | 179.04 | 168.02 | 169.35 | 351,648 | -7.52(-4.25%) |
Jan 22, 2021 | 171.19 | 177.09 | 170.60 | 176.87 | 179,600 | +4.04(+2.34%) |
Jan 21, 2021 | 167.60 | 175.29 | 166.78 | 172.83 | 324,181 | +7.62(+4.61%) |
Jan 20, 2021 | 164.63 | 165.64 | 162.28 | 165.21 | 416,318 | +1.79(+1.10%) |
Jan 19, 2021 | 167.18 | 169.29 | 162.32 | 163.42 | 914,379 | -1.98(-1.20%) |
Jan 15, 2021 | 171.16 | 173.79 | 164.61 | 165.40 | 996,700 | -7.25(-4.20%) |
Jan 14, 2021 | 170.26 | 175.16 | 169.00 | 172.65 | 278,064 | +4.44(+2.64%) |
Jan 13, 2021 | 172.34 | 173.40 | 167.78 | 168.21 | 240,310 | -5.37(-3.09%) |
Jan 12, 2021 | 172.46 | 175.75 | 170.86 | 173.58 | 230,785 | +1.46(+0.85%) |
Jan 11, 2021 | 167.54 | 174.32 | 166.76 | 172.12 | 276,054 | +2.90(+1.71%) |
Jan 08, 2021 | 166.71 | 170.54 | 165.73 | 169.22 | 193,300 | +3.74(+2.26%) |
Jan 07, 2021 | 161.78 | 166.40 | 161.32 | 165.48 | 212,768 | +4.44(+2.76%) |
Jan 06, 2021 | 157.99 | 163.12 | 156.00 | 161.04 | 276,722 | +6.00(+3.87%) |
Jan 05, 2021 | 152.52 | 156.91 | 152.52 | 155.04 | 194,451 | +3.19(+2.10%) |
Jan 04, 2021 | 160.00 | 161.65 | 150.44 | 151.85 | 240,582 | -6.78(-4.27%) |
Dec 31, 2020 | 158.63 | 158.63 | 158.63 | 159,542 | +0.50(+0.32%) | |
Dec 30, 2020 | 156.84 | 160.25 | 155.86 | 158.13 | 159,542 | +1.06(+0.67%) |
Dec 29, 2020 | 156.95 | 159.34 | 153.44 | 157.07 | 151,244 | +0.44(+0.28%) |
Dec 28, 2020 | 161.40 | 161.88 | 156.51 | 156.63 | 213,926 | -2.48(-1.56%) |
Dec 24, 2020 | 158.46 | 159.11 | 156.56 | 159.11 | 84,000 | +1.89(+1.20%) |
Dec 23, 2020 | 157.93 | 159.61 | 155.67 | 157.22 | 191,561 | -0.28(-0.18%) |
Dec 22, 2020 | 156.82 | 159.22 | 156.55 | 157.50 | 182,804 | +1.57(+1.01%) |
Dec 21, 2020 | 150.84 | 156.88 | 150.18 | 155.93 | 223,158 | +1.97(+1.28%) |
Dec 18, 2020 | 151.36 | 154.98 | 151.00 | 153.96 | 487,300 | +3.11(+2.06%) |
Dec 17, 2020 | 149.97 | 151.76 | 148.60 | 150.85 | 242,412 | +1.59(+1.07%) |
Dec 16, 2020 | 149.54 | 150.27 | 145.71 | 149.26 | 288,341 | +0.82(+0.55%) |
Dec 15, 2020 | 145.27 | 148.86 | 144.41 | 148.44 | 211,961 | +4.95(+3.45%) |
Dec 14, 2020 | 143.56 | 144.16 | 139.95 | 143.49 | 375,643 | +1.49(+1.05%) |
Dec 11, 2020 | 140.62 | 144.50 | 140.62 | 142.00 | 249,300 | +0.53(+0.37%) |
Dec 10, 2020 | 143.83 | 145.00 | 139.75 | 141.47 | 241,509 | -3.78(-2.60%) |
Dec 09, 2020 | 146.15 | 148.16 | 144.39 | 145.25 | 294,889 | +0.64(+0.44%) |
Dec 08, 2020 | 139.43 | 144.63 | 138.05 | 144.61 | 288,793 | +4.95(+3.54%) |
Dec 07, 2020 | 134.11 | 140.15 | 133.18 | 139.66 | 210,378 | +5.31(+3.95%) |
Dec 04, 2020 | 131.52 | 135.34 | 131.52 | 134.35 | 220,200 | +2.10(+1.59%) |
Dec 03, 2020 | 132.06 | 133.96 | 130.82 | 132.25 | 313,397 | +0.15(+0.11%) |
Dec 02, 2020 | 137.53 | 137.53 | 131.14 | 132.10 | 293,057 | -5.44(-3.96%) |
Dec 01, 2020 | 140.00 | 140.00 | 136.21 | 137.54 | 222,862 | -0.56(-0.41%) |
Nov 30, 2020 | 137.91 | 139.00 | 134.53 | 138.10 | 315,600 | +0.24(+0.17%) |
Nov 27, 2020 | 133.44 | 138.41 | 133.44 | 137.86 | 179,000 | +3.90(+2.91%) |
Nov 25, 2020 | 135.48 | 135.61 | 131.65 | 133.96 | 212,100 | -1.52(-1.12%) |
Nov 24, 2020 | 139.72 | 139.72 | 134.48 | 135.48 | 316,408 | -3.27(-2.36%) |
Nov 23, 2020 | 138.68 | 141.24 | 137.25 | 138.75 | 220,319 | +1.21(+0.88%) |
Nov 20, 2020 | 139.14 | 139.66 | 135.83 | 137.54 | 252,900 | -2.52(-1.80%) |
Nov 19, 2020 | 135.81 | 140.61 | 134.17 | 140.06 | 167,176 | +4.57(+3.37%) |
Nov 18, 2020 | 137.34 | 137.53 | 133.48 | 135.49 | 354,770 | -1.53(-1.12%) |
Nov 17, 2020 | 135.23 | 138.01 | 132.80 | 137.02 | 276,189 | +1.74(+1.29%) |
Nov 16, 2020 | 134.91 | 135.34 | 131.01 | 135.28 | 276,589 | +2.66(+2.01%) |
Nov 13, 2020 | 131.40 | 134.46 | 131.38 | 132.62 | 150,500 | +1.88(+1.44%) |
Nov 12, 2020 | 130.29 | 132.23 | 128.40 | 130.74 | 192,714 | -0.66(-0.50%) |
Nov 11, 2020 | 128.48 | 132.18 | 126.84 | 131.40 | 261,164 | +3.52(+2.75%) |
Nov 10, 2020 | 124.95 | 131.46 | 123.49 | 127.88 | 513,907 | +4.15(+3.35%) |
Nov 09, 2020 | 143.64 | 147.88 | 123.72 | 123.73 | 400,468 | -16.96(-12.05%) |
Nov 06, 2020 | 136.43 | 142.10 | 133.34 | 140.69 | 357,700 | +4.76(+3.50%) |
Nov 05, 2020 | 137.07 | 141.08 | 135.16 | 135.93 | 215,674 | +0.71(+0.53%) |
Nov 04, 2020 | 129.94 | 135.94 | 129.40 | 135.22 | 205,077 | +4.12(+3.14%) |
Nov 03, 2020 | 129.07 | 131.99 | 127.94 | 131.10 | 224,570 | +4.92(+3.90%) |