Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 148.17 | 148.17 | 148.17 | 148.17 | 500 | +0.16(+0.11%) |
Jan 28, 2021 | 149.92 | 150.25 | 148.00 | 148.01 | 1,627 | +0.26(+0.18%) |
Jan 27, 2021 | 148.64 | 148.64 | 147.67 | 147.75 | 872 | -4.92(-3.22%) |
Jan 26, 2021 | 151.42 | 152.67 | 149.58 | 152.67 | 1,233 | +3.34(+2.24%) |
Jan 25, 2021 | 150.92 | 152.61 | 149.33 | 149.33 | 1,485 | -3.69(-2.41%) |
Jan 22, 2021 | 153.02 | 153.10 | 153.02 | 153.02 | 1,400 | -0.57(-0.37%) |
Jan 21, 2021 | 153.59 | 153.59 | 153.59 | 153.59 | 707 | -1.58(-1.02%) |
Jan 20, 2021 | 154.92 | 155.17 | 154.92 | 155.17 | 1,043 | +2.67(+1.75%) |
Jan 19, 2021 | 152.42 | 152.50 | 150.58 | 152.50 | 988 | +0.83(+0.55%) |
Jan 15, 2021 | 151.17 | 151.67 | 151.17 | 151.67 | 600 | +0.00(+0.00%) |
Jan 14, 2021 | 151.17 | 151.67 | 150.92 | 151.67 | 1,151 | -0.23(-0.15%) |
Jan 13, 2021 | 151.90 | 151.90 | 151.90 | 151.90 | 540 | +1.68(+1.12%) |
Jan 12, 2021 | 150.22 | 150.22 | 150.22 | 150.22 | 751 | -0.54(-0.36%) |
Jan 11, 2021 | 150.71 | 150.76 | 150.71 | 150.76 | 1,101 | -5.80(-3.70%) |
Jan 08, 2021 | 156.56 | 156.56 | 156.56 | 597 | +0.00(+0.00%) | |
Jan 07, 2021 | 156.45 | 156.56 | 156.45 | 156.56 | 8,210 | -1.90(-1.20%) |
Jan 06, 2021 | 158.21 | 158.46 | 157.46 | 158.46 | 788 | -3.14(-1.94%) |
Jan 05, 2021 | 161.56 | 161.60 | 161.56 | 161.60 | 879 | +1.39(+0.87%) |
Jan 04, 2021 | 160.21 | 160.21 | 160.21 | 160.21 | 906 | -2.35(-1.45%) |
Dec 31, 2020 | 162.56 | 162.56 | 162.56 | 1,130 | +2.22(+1.38%) | |
Dec 30, 2020 | 163.06 | 163.10 | 160.34 | 160.34 | 1,130 | -0.33(-0.21%) |
Dec 29, 2020 | 160.67 | 160.67 | 160.67 | 583 | +0.00(+0.00%) | |
Dec 28, 2020 | 160.67 | 160.67 | 160.67 | 160.67 | 474 | +9.42(+6.23%) |
Dec 24, 2020 | 151.29 | 151.29 | 151.25 | 151.25 | 800 | -5.71(-3.64%) |
Dec 23, 2020 | 154.54 | 156.96 | 154.54 | 156.96 | 635 | +0.66(+0.42%) |
Dec 22, 2020 | 156.30 | 156.30 | 156.30 | 331 | +0.00(+0.00%) | |
Dec 21, 2020 | 156.30 | 156.30 | 156.30 | 156.30 | 486 | -3.21(-2.01%) |
Dec 18, 2020 | 159.51 | 159.51 | 159.51 | 159.51 | 600 | +1.66(+1.05%) |
Dec 17, 2020 | 160.21 | 160.31 | 157.85 | 157.85 | 1,101 | +1.64(+1.05%) |
Dec 16, 2020 | 156.21 | 156.21 | 156.21 | 156.21 | 468 | +0.21(+0.13%) |
Dec 15, 2020 | 155.96 | 156.00 | 155.96 | 156.00 | 823 | -0.71(-0.45%) |
Dec 14, 2020 | 156.46 | 156.71 | 156.46 | 156.71 | 872 | +1.60(+1.03%) |
Dec 11, 2020 | 155.11 | 155.11 | 155.11 | 333 | +0.00(+0.00%) | |
Dec 10, 2020 | 155.11 | 155.30 | 155.11 | 155.11 | 1,370 | +2.26(+1.48%) |
Dec 09, 2020 | 152.89 | 152.89 | 152.85 | 152.85 | 1,919 | -0.41(-0.27%) |
Dec 08, 2020 | 153.26 | 153.26 | 153.26 | 230 | +0.00(+0.00%) | |
Dec 07, 2020 | 153.26 | 153.26 | 153.26 | 153.26 | 782 | -1.14(-0.74%) |
Dec 04, 2020 | 154.40 | 154.40 | 154.40 | 319 | +0.00(+0.00%) | |
Dec 03, 2020 | 153.20 | 154.40 | 152.76 | 154.40 | 2,699 | +1.14(+0.74%) |
Dec 02, 2020 | 153.26 | 153.26 | 153.26 | 153.26 | 575 | +2.51(+1.67%) |
Dec 01, 2020 | 150.96 | 152.75 | 150.75 | 150.75 | 813 | +0.61(+0.41%) |
Nov 30, 2020 | 150.96 | 151.00 | 150.14 | 150.14 | 1,613 | +2.44(+1.65%) |
Nov 27, 2020 | 147.70 | 147.70 | 147.70 | 285 | +0.00(+0.00%) | |
Nov 25, 2020 | 149.96 | 149.96 | 147.70 | 147.70 | 800 | -2.66(-1.77%) |
Nov 24, 2020 | 150.36 | 150.36 | 150.36 | 150.36 | 451 | +2.62(+1.77%) |
Nov 23, 2020 | 149.00 | 149.00 | 147.74 | 147.74 | 1,990 | -4.57(-3.00%) |
Nov 20, 2020 | 152.31 | 152.31 | 152.31 | 614 | +0.00(+0.00%) | |
Nov 19, 2020 | 149.89 | 152.31 | 149.89 | 152.31 | 709 | +0.41(+0.27%) |
Nov 18, 2020 | 151.90 | 151.90 | 151.90 | 151.90 | 804 | -2.90(-1.87%) |
Nov 17, 2020 | 154.76 | 154.80 | 154.56 | 154.80 | 2,471 | -0.80(-0.51%) |
Nov 16, 2020 | 154.35 | 155.60 | 154.35 | 155.60 | 2,293 | +2.89(+1.89%) |
Nov 13, 2020 | 152.71 | 152.71 | 152.71 | 558 | +0.00(+0.00%) | |
Nov 12, 2020 | 152.71 | 152.71 | 152.71 | 152.71 | 407 | -0.45(-0.29%) |
Nov 11, 2020 | 153.16 | 153.16 | 153.16 | 153.16 | 372 | +1.85(+1.22%) |
Nov 10, 2020 | 151.35 | 151.35 | 151.31 | 151.31 | 2,577 | +4.10(+2.79%) |
Nov 09, 2020 | 147.46 | 147.50 | 147.21 | 147.21 | 1,170 | +11.76(+8.68%) |
Nov 06, 2020 | 138.06 | 138.06 | 135.45 | 135.45 | 600 | +0.11(+0.08%) |
Nov 05, 2020 | 137.31 | 137.80 | 135.34 | 135.34 | 1,077 | +0.48(+0.36%) |
Nov 04, 2020 | 134.86 | 134.90 | 132.89 | 134.86 | 1,052 | +3.90(+2.98%) |
Nov 03, 2020 | 130.96 | 130.96 | 130.96 | 130.96 | 587 | +3.25(+2.54%) |