Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 158.01 | 160.96 | 154.97 | 157.67 | 1,578,140 | -1.28(-0.81%) |
Jan 28, 2021 | 154.86 | 161.71 | 154.25 | 158.95 | 1,762,200 | +6.58(+4.32%) |
Jan 27, 2021 | 156.78 | 157.78 | 151.80 | 152.37 | 2,357,451 | -6.90(-4.33%) |
Jan 26, 2021 | 164.34 | 165.11 | 159.16 | 159.27 | 1,258,390 | -4.17(-2.55%) |
Jan 25, 2021 | 161.17 | 163.78 | 159.71 | 163.44 | 1,216,518 | +1.42(+0.87%) |
Jan 22, 2021 | 161.55 | 162.39 | 160.41 | 162.03 | 1,054,120 | -0.42(-0.26%) |
Jan 21, 2021 | 163.73 | 163.73 | 161.83 | 162.44 | 1,045,911 | -0.53(-0.33%) |
Jan 20, 2021 | 161.10 | 163.99 | 159.77 | 162.98 | 970,821 | +1.79(+1.11%) |
Jan 19, 2021 | 165.50 | 166.51 | 161.14 | 161.18 | 1,427,786 | -2.59(-1.58%) |
Jan 15, 2021 | 162.33 | 164.46 | 161.43 | 163.77 | 1,145,734 | +0.48(+0.30%) |
Jan 14, 2021 | 165.72 | 166.33 | 162.66 | 163.29 | 1,534,902 | -2.13(-1.29%) |
Jan 13, 2021 | 166.96 | 167.77 | 163.60 | 165.42 | 888,723 | -1.72(-1.03%) |
Jan 12, 2021 | 165.97 | 167.29 | 164.52 | 167.14 | 1,012,808 | +0.84(+0.51%) |
Jan 11, 2021 | 165.53 | 167.95 | 164.63 | 166.29 | 880,990 | -0.88(-0.53%) |
Jan 08, 2021 | 168.85 | 169.38 | 164.56 | 167.18 | 1,095,959 | -1.28(-0.76%) |
Jan 07, 2021 | 165.97 | 169.21 | 165.97 | 168.46 | 2,158,033 | +2.95(+1.78%) |
Jan 06, 2021 | 163.15 | 168.94 | 163.15 | 165.51 | 3,188,191 | +5.39(+3.36%) |
Jan 05, 2021 | 158.28 | 161.80 | 157.41 | 160.12 | 1,177,126 | +1.33(+0.84%) |
Jan 04, 2021 | 158.53 | 160.06 | 153.68 | 158.79 | 1,666,330 | -0.80(-0.50%) |
Dec 31, 2020 | 159.59 | 159.59 | 159.59 | 906,291 | +2.05(+1.30%) | |
Dec 30, 2020 | 158.44 | 159.06 | 156.76 | 157.54 | 906,291 | -1.18(-0.74%) |
Dec 29, 2020 | 159.10 | 159.88 | 157.46 | 158.72 | 944,979 | -0.17(-0.10%) |
Dec 28, 2020 | 160.39 | 160.48 | 158.10 | 158.88 | 935,835 | -0.23(-0.15%) |
Dec 24, 2020 | 161.66 | 161.66 | 158.96 | 159.12 | 298,101 | -1.57(-0.98%) |
Dec 23, 2020 | 159.50 | 161.65 | 159.29 | 160.69 | 1,966,169 | +2.51(+1.59%) |
Dec 22, 2020 | 158.40 | 159.29 | 156.83 | 158.18 | 1,871,517 | +0.17(+0.11%) |
Dec 21, 2020 | 156.16 | 159.21 | 153.93 | 158.00 | 1,890,111 | -1.21(-0.76%) |
Dec 18, 2020 | 160.03 | 160.80 | 158.12 | 159.21 | 3,220,285 | -0.40(-0.25%) |
Dec 17, 2020 | 157.70 | 160.57 | 157.54 | 159.61 | 1,415,506 | +3.09(+1.97%) |
Dec 16, 2020 | 155.67 | 157.48 | 154.69 | 156.52 | 1,142,378 | +0.59(+0.38%) |
Dec 15, 2020 | 158.04 | 158.34 | 154.28 | 155.93 | 1,677,916 | +0.09(+0.06%) |
Dec 14, 2020 | 158.76 | 160.08 | 154.73 | 155.84 | 1,892,558 | +3.19(+2.09%) |
Dec 11, 2020 | 155.32 | 156.40 | 151.78 | 152.65 | 1,190,240 | -4.09(-2.61%) |
Dec 10, 2020 | 154.42 | 159.10 | 154.42 | 156.74 | 1,446,697 | +1.80(+1.16%) |
Dec 09, 2020 | 153.90 | 156.38 | 153.33 | 154.94 | 1,581,228 | +0.72(+0.46%) |
Dec 08, 2020 | 150.29 | 154.67 | 150.16 | 154.22 | 1,409,886 | +3.70(+2.46%) |
Dec 07, 2020 | 152.25 | 152.76 | 148.95 | 150.52 | 1,077,121 | -2.24(-1.47%) |
Dec 04, 2020 | 148.86 | 153.27 | 147.82 | 152.76 | 1,493,709 | +4.78(+3.23%) |
Dec 03, 2020 | 148.47 | 149.26 | 147.19 | 147.98 | 935,618 | +0.15(+0.10%) |
Dec 02, 2020 | 145.76 | 148.58 | 145.08 | 147.84 | 866,200 | +0.67(+0.45%) |
Dec 01, 2020 | 147.88 | 148.90 | 146.40 | 147.17 | 908,886 | +1.74(+1.20%) |
Nov 30, 2020 | 147.70 | 147.70 | 144.27 | 145.43 | 1,905,726 | -2.85(-1.92%) |
Nov 27, 2020 | 148.71 | 150.16 | 147.56 | 148.27 | 777,666 | -0.55(-0.37%) |
Nov 25, 2020 | 149.14 | 150.61 | 147.76 | 148.83 | 1,111,792 | -1.40(-0.93%) |
Nov 24, 2020 | 146.28 | 150.78 | 144.88 | 150.22 | 2,574,070 | +5.48(+3.79%) |
Nov 23, 2020 | 144.24 | 146.59 | 143.61 | 144.74 | 1,284,245 | +2.00(+1.40%) |
Nov 20, 2020 | 146.21 | 146.67 | 142.42 | 142.74 | 1,380,373 | -3.40(-2.33%) |
Nov 19, 2020 | 145.51 | 146.52 | 143.06 | 146.14 | 2,210,797 | -0.38(-0.26%) |
Nov 18, 2020 | 147.36 | 149.66 | 145.42 | 146.52 | 1,258,657 | -1.73(-1.17%) |
Nov 17, 2020 | 145.63 | 150.98 | 144.49 | 148.25 | 1,638,767 | +1.17(+0.80%) |
Nov 16, 2020 | 147.01 | 149.12 | 145.54 | 147.08 | 1,861,937 | +2.01(+1.38%) |
Nov 13, 2020 | 140.49 | 145.29 | 140.41 | 145.08 | 1,417,945 | +5.00(+3.57%) |
Nov 12, 2020 | 140.10 | 143.22 | 138.02 | 140.08 | 2,169,547 | -0.85(-0.61%) |
Nov 11, 2020 | 146.90 | 147.26 | 140.26 | 140.93 | 1,503,207 | -6.43(-4.37%) |
Nov 10, 2020 | 141.81 | 150.10 | 141.81 | 147.36 | 2,577,894 | +4.64(+3.25%) |
Nov 09, 2020 | 143.46 | 147.91 | 141.44 | 142.72 | 3,900,299 | +8.55(+6.37%) |
Nov 06, 2020 | 133.04 | 135.21 | 132.09 | 134.18 | 1,036,544 | +0.91(+0.68%) |
Nov 05, 2020 | 129.75 | 136.11 | 129.35 | 133.27 | 1,734,845 | +5.58(+4.37%) |
Nov 04, 2020 | 131.75 | 134.30 | 127.45 | 127.69 | 2,375,383 | -4.16(-3.15%) |
Nov 03, 2020 | 128.65 | 132.94 | 128.22 | 131.84 | 1,709,484 | +5.32(+4.20%) |