Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 160.81 | 162.99 | 155.21 | 160.96 | 557,800 | -0.34(-0.21%) |
Jan 28, 2021 | 160.93 | 163.79 | 156.98 | 161.30 | 507,152 | +4.73(+3.02%) |
Jan 27, 2021 | 162.08 | 162.45 | 154.50 | 156.57 | 761,835 | -7.98(-4.85%) |
Jan 26, 2021 | 167.23 | 169.86 | 162.77 | 164.55 | 416,600 | -2.64(-1.58%) |
Jan 25, 2021 | 172.49 | 175.41 | 163.19 | 167.19 | 539,073 | -1.91(-1.13%) |
Jan 22, 2021 | 170.92 | 172.95 | 167.83 | 169.10 | 263,300 | -2.74(-1.59%) |
Jan 21, 2021 | 173.62 | 174.68 | 169.39 | 171.84 | 415,539 | -0.54(-0.31%) |
Jan 20, 2021 | 169.76 | 175.00 | 168.55 | 172.38 | 512,062 | +4.10(+2.44%) |
Jan 19, 2021 | 170.01 | 170.79 | 166.32 | 168.28 | 703,030 | +0.73(+0.44%) |
Jan 15, 2021 | 179.05 | 179.69 | 167.41 | 167.55 | 923,200 | -11.39(-6.37%) |
Jan 14, 2021 | 177.00 | 182.74 | 176.60 | 178.94 | 450,185 | +2.00(+1.13%) |
Jan 13, 2021 | 177.24 | 181.00 | 171.28 | 176.94 | 531,216 | +1.13(+0.64%) |
Jan 12, 2021 | 170.04 | 177.89 | 169.77 | 175.81 | 613,891 | +5.72(+3.36%) |
Jan 11, 2021 | 168.50 | 172.36 | 167.42 | 170.09 | 640,133 | -0.29(-0.17%) |
Jan 08, 2021 | 164.23 | 172.57 | 163.91 | 170.38 | 679,400 | +6.79(+4.15%) |
Jan 07, 2021 | 158.07 | 165.83 | 158.07 | 163.59 | 777,122 | +6.06(+3.85%) |
Jan 06, 2021 | 160.77 | 161.37 | 154.45 | 157.53 | 972,302 | -5.07(-3.12%) |
Jan 05, 2021 | 161.00 | 165.96 | 159.31 | 162.60 | 872,294 | +1.28(+0.79%) |
Jan 04, 2021 | 170.54 | 171.50 | 160.11 | 161.32 | 1,045,407 | -11.72(-6.77%) |
Dec 31, 2020 | 173.04 | 173.04 | 173.04 | 648,558 | -1.10(-0.63%) | |
Dec 30, 2020 | 171.20 | 177.20 | 169.84 | 174.14 | 648,558 | +5.18(+3.07%) |
Dec 29, 2020 | 171.24 | 171.46 | 166.32 | 168.96 | 821,544 | -0.83(-0.49%) |
Dec 28, 2020 | 172.71 | 179.62 | 169.29 | 169.79 | 572,992 | -2.18(-1.27%) |
Dec 24, 2020 | 171.00 | 176.53 | 170.80 | 171.97 | 288,300 | +1.25(+0.73%) |
Dec 23, 2020 | 170.04 | 175.75 | 166.02 | 170.72 | 554,797 | -0.28(-0.16%) |
Dec 22, 2020 | 169.55 | 172.79 | 166.09 | 171.00 | 684,735 | +1.54(+0.91%) |
Dec 21, 2020 | 156.96 | 170.42 | 154.64 | 169.46 | 1,033,360 | +9.27(+5.79%) |
Dec 18, 2020 | 166.40 | 166.75 | 154.45 | 160.19 | 3,186,000 | -2.62(-1.61%) |
Dec 17, 2020 | 159.01 | 162.88 | 156.20 | 162.81 | 1,389,167 | +5.68(+3.61%) |
Dec 16, 2020 | 159.01 | 159.77 | 154.17 | 157.13 | 1,071,169 | +0.03(+0.02%) |
Dec 15, 2020 | 168.77 | 168.77 | 156.52 | 157.10 | 1,721,110 | -11.89(-7.04%) |
Dec 14, 2020 | 171.91 | 174.62 | 168.82 | 168.99 | 1,542,694 | -2.72(-1.58%) |
Dec 11, 2020 | 167.97 | 173.98 | 166.71 | 171.71 | 1,436,500 | +3.53(+2.10%) |
Dec 10, 2020 | 159.88 | 171.28 | 159.78 | 168.18 | 1,643,241 | +7.16(+4.45%) |
Dec 09, 2020 | 158.29 | 164.83 | 158.00 | 161.02 | 2,317,940 | +3.54(+2.25%) |
Dec 08, 2020 | 153.00 | 157.65 | 150.89 | 157.48 | 830,289 | +5.15(+3.38%) |
Dec 07, 2020 | 148.80 | 154.70 | 148.10 | 152.33 | 1,288,275 | +4.83(+3.27%) |
Dec 04, 2020 | 135.03 | 147.86 | 133.97 | 147.50 | 1,917,100 | +12.44(+9.21%) |
Dec 03, 2020 | 130.00 | 135.23 | 127.75 | 135.06 | 918,320 | +4.84(+3.72%) |
Dec 02, 2020 | 126.69 | 130.43 | 122.00 | 130.22 | 775,463 | +3.25(+2.56%) |
Dec 01, 2020 | 125.14 | 128.11 | 124.44 | 126.97 | 657,794 | +1.32(+1.05%) |
Nov 30, 2020 | 127.90 | 128.72 | 119.76 | 125.65 | 5,538,226 | -1.19(-0.94%) |
Nov 27, 2020 | 119.31 | 127.58 | 119.05 | 126.84 | 844,000 | +10.16(+8.71%) |
Nov 25, 2020 | 121.16 | 123.76 | 115.52 | 116.68 | 1,788,600 | -2.73(-2.29%) |
Nov 24, 2020 | 135.65 | 135.65 | 119.02 | 119.41 | 1,989,943 | -15.00(-11.16%) |
Nov 23, 2020 | 134.90 | 137.46 | 132.17 | 134.41 | 939,150 | +2.05(+1.55%) |
Nov 20, 2020 | 127.00 | 135.84 | 127.00 | 132.36 | 1,666,900 | +7.10(+5.67%) |
Nov 19, 2020 | 122.76 | 126.17 | 122.64 | 125.26 | 612,223 | +3.55(+2.92%) |
Nov 18, 2020 | 121.95 | 126.37 | 121.15 | 121.71 | 515,216 | -0.23(-0.19%) |
Nov 17, 2020 | 119.40 | 122.54 | 119.16 | 121.94 | 566,923 | +1.87(+1.56%) |
Nov 16, 2020 | 125.21 | 126.37 | 119.29 | 120.07 | 598,662 | -4.41(-3.54%) |
Nov 13, 2020 | 124.17 | 125.22 | 122.68 | 124.48 | 414,400 | +0.97(+0.79%) |
Nov 12, 2020 | 122.02 | 128.44 | 121.26 | 123.51 | 652,543 | +1.00(+0.82%) |
Nov 11, 2020 | 120.65 | 123.96 | 120.18 | 122.51 | 828,667 | +3.77(+3.18%) |
Nov 10, 2020 | 126.73 | 128.72 | 116.67 | 118.74 | 965,545 | -6.99(-5.56%) |
Nov 09, 2020 | 128.24 | 131.98 | 125.65 | 125.73 | 1,092,995 | -0.51(-0.40%) |
Nov 06, 2020 | 125.02 | 128.82 | 121.91 | 126.24 | 1,049,000 | +4.05(+3.31%) |
Nov 05, 2020 | 127.02 | 127.71 | 121.60 | 122.19 | 1,008,457 | +0.24(+0.20%) |
Nov 04, 2020 | 116.50 | 123.71 | 116.01 | 121.95 | 1,899,160 | +8.12(+7.13%) |
Nov 03, 2020 | 111.58 | 114.17 | 108.64 | 113.83 | 1,958,766 | +1.67(+1.49%) |