Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 158.00 | 160.95 | 154.97 | 157.66 | 1,578,218 | -1.28(-0.81%) |
Jan 28, 2021 | 154.86 | 161.70 | 154.24 | 158.94 | 1,762,286 | +6.58(+4.32%) |
Jan 27, 2021 | 156.78 | 157.78 | 151.79 | 152.36 | 2,357,566 | -6.90(-4.33%) |
Jan 26, 2021 | 164.34 | 165.10 | 159.15 | 159.26 | 1,258,452 | -4.17(-2.55%) |
Jan 25, 2021 | 161.16 | 163.77 | 159.70 | 163.43 | 1,216,577 | +1.42(+0.87%) |
Jan 22, 2021 | 161.54 | 162.39 | 160.41 | 162.02 | 1,054,172 | -0.42(-0.26%) |
Jan 21, 2021 | 163.72 | 163.72 | 161.82 | 162.43 | 1,045,962 | -0.53(-0.33%) |
Jan 20, 2021 | 161.09 | 163.98 | 159.77 | 162.97 | 970,868 | +1.79(+1.11%) |
Jan 19, 2021 | 165.49 | 166.50 | 161.13 | 161.17 | 1,427,856 | -2.59(-1.58%) |
Jan 15, 2021 | 162.32 | 164.45 | 161.43 | 163.76 | 1,145,790 | +0.49(+0.30%) |
Jan 14, 2021 | 165.71 | 166.32 | 162.65 | 163.28 | 1,534,977 | -2.14(-1.29%) |
Jan 13, 2021 | 166.96 | 167.76 | 163.59 | 165.41 | 888,767 | -1.72(-1.03%) |
Jan 12, 2021 | 165.97 | 167.29 | 164.51 | 167.13 | 1,012,857 | +0.84(+0.51%) |
Jan 11, 2021 | 165.52 | 167.95 | 164.63 | 166.29 | 881,034 | -0.88(-0.53%) |
Jan 08, 2021 | 168.84 | 169.37 | 164.55 | 167.17 | 1,096,013 | -1.28(-0.76%) |
Jan 07, 2021 | 165.97 | 169.20 | 165.97 | 168.45 | 2,158,138 | +2.95(+1.78%) |
Jan 06, 2021 | 163.14 | 168.94 | 163.14 | 165.50 | 3,188,347 | +5.38(+3.36%) |
Jan 05, 2021 | 158.27 | 161.79 | 157.41 | 160.12 | 1,177,184 | +1.33(+0.84%) |
Jan 04, 2021 | 158.52 | 160.05 | 153.67 | 158.79 | 1,666,412 | -0.79(-0.50%) |
Dec 31, 2020 | 159.58 | 159.58 | 159.58 | 906,335 | +2.05(+1.30%) | |
Dec 30, 2020 | 158.44 | 159.06 | 156.75 | 157.53 | 906,335 | -1.18(-0.74%) |
Dec 29, 2020 | 159.10 | 159.87 | 157.45 | 158.71 | 945,025 | -0.16(-0.10%) |
Dec 28, 2020 | 160.39 | 160.47 | 158.09 | 158.88 | 935,881 | -0.23(-0.15%) |
Dec 24, 2020 | 161.66 | 161.66 | 158.95 | 159.11 | 298,116 | -1.57(-0.98%) |
Dec 23, 2020 | 159.50 | 161.65 | 159.28 | 160.68 | 1,966,265 | +2.51(+1.59%) |
Dec 22, 2020 | 158.39 | 159.28 | 156.82 | 158.17 | 1,871,609 | +0.18(+0.11%) |
Dec 21, 2020 | 156.15 | 159.20 | 153.92 | 157.99 | 1,890,204 | -1.21(-0.76%) |
Dec 18, 2020 | 160.03 | 160.79 | 158.11 | 159.20 | 3,220,442 | -0.40(-0.25%) |
Dec 17, 2020 | 157.69 | 160.56 | 157.53 | 159.60 | 1,415,575 | +3.09(+1.97%) |
Dec 16, 2020 | 155.66 | 157.47 | 154.68 | 156.51 | 1,142,434 | +0.59(+0.38%) |
Dec 15, 2020 | 158.03 | 158.33 | 154.27 | 155.92 | 1,677,998 | +0.09(+0.06%) |
Dec 14, 2020 | 158.75 | 160.08 | 154.72 | 155.83 | 1,892,650 | +3.19(+2.09%) |
Dec 11, 2020 | 155.31 | 156.40 | 151.77 | 152.65 | 1,190,298 | -4.09(-2.61%) |
Dec 10, 2020 | 154.41 | 159.09 | 154.41 | 156.73 | 1,446,768 | +1.80(+1.16%) |
Dec 09, 2020 | 153.90 | 156.37 | 153.32 | 154.93 | 1,581,305 | +0.72(+0.46%) |
Dec 08, 2020 | 150.28 | 154.66 | 150.16 | 154.22 | 1,409,955 | +3.70(+2.46%) |
Dec 07, 2020 | 152.24 | 152.75 | 148.94 | 150.51 | 1,077,174 | -2.24(-1.47%) |
Dec 04, 2020 | 148.85 | 153.27 | 147.81 | 152.75 | 1,493,782 | +4.78(+3.23%) |
Dec 03, 2020 | 148.46 | 149.25 | 147.18 | 147.98 | 935,664 | +0.15(+0.10%) |
Dec 02, 2020 | 145.76 | 148.58 | 145.07 | 147.83 | 866,243 | +0.67(+0.45%) |
Dec 01, 2020 | 147.87 | 148.90 | 146.40 | 147.16 | 908,931 | +1.74(+1.20%) |
Nov 30, 2020 | 147.69 | 147.69 | 144.27 | 145.42 | 1,905,819 | -2.85(-1.92%) |
Nov 27, 2020 | 148.70 | 150.16 | 147.55 | 148.27 | 777,704 | -0.55(-0.37%) |
Nov 25, 2020 | 149.13 | 150.60 | 147.76 | 148.82 | 1,111,846 | -1.40(-0.93%) |
Nov 24, 2020 | 146.27 | 150.78 | 144.88 | 150.21 | 2,574,195 | +5.48(+3.79%) |
Nov 23, 2020 | 144.24 | 146.58 | 143.61 | 144.73 | 1,284,308 | +2.00(+1.40%) |
Nov 20, 2020 | 146.20 | 146.66 | 142.42 | 142.74 | 1,380,440 | -3.40(-2.33%) |
Nov 19, 2020 | 145.51 | 146.51 | 143.06 | 146.14 | 2,210,905 | -0.38(-0.26%) |
Nov 18, 2020 | 147.36 | 149.65 | 145.41 | 146.51 | 1,258,718 | -1.73(-1.17%) |
Nov 17, 2020 | 145.62 | 150.97 | 144.48 | 148.25 | 1,638,848 | +1.17(+0.80%) |
Nov 16, 2020 | 147.01 | 149.11 | 145.53 | 147.07 | 1,862,028 | +2.00(+1.38%) |
Nov 13, 2020 | 140.48 | 145.28 | 140.40 | 145.07 | 1,418,014 | +5.00(+3.57%) |
Nov 12, 2020 | 140.09 | 143.21 | 138.02 | 140.07 | 2,169,653 | -0.85(-0.61%) |
Nov 11, 2020 | 146.89 | 147.25 | 140.25 | 140.92 | 1,503,281 | -6.43(-4.36%) |
Nov 10, 2020 | 141.81 | 150.10 | 141.81 | 147.36 | 2,578,020 | +4.64(+3.25%) |
Nov 09, 2020 | 143.45 | 147.90 | 141.43 | 142.72 | 3,900,490 | +8.54(+6.37%) |
Nov 06, 2020 | 133.04 | 135.20 | 132.09 | 134.17 | 1,036,594 | +0.91(+0.68%) |
Nov 05, 2020 | 129.75 | 136.10 | 129.35 | 133.26 | 1,734,930 | +5.58(+4.37%) |
Nov 04, 2020 | 131.74 | 134.30 | 127.45 | 127.68 | 2,375,499 | -4.16(-3.15%) |
Nov 03, 2020 | 128.64 | 132.93 | 128.21 | 131.84 | 1,709,568 | +5.32(+4.20%) |