Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 211.09 | 214.47 | 205.65 | 208.52 | 135,947 | -2.57(-1.22%) |
Jan 28, 2021 | 213.60 | 213.74 | 204.38 | 211.09 | 152,730 | -2.60(-1.22%) |
Jan 27, 2021 | 210.38 | 220.32 | 205.92 | 213.69 | 201,453 | -2.26(-1.05%) |
Jan 26, 2021 | 213.30 | 216.79 | 210.37 | 215.95 | 101,161 | +2.57(+1.20%) |
Jan 25, 2021 | 200.91 | 213.79 | 199.94 | 213.38 | 158,031 | +17.12(+8.72%) |
Jan 22, 2021 | 195.52 | 196.80 | 193.31 | 196.26 | 98,134 | -0.39(-0.20%) |
Jan 21, 2021 | 198.41 | 199.65 | 196.19 | 196.65 | 92,220 | -1.66(-0.84%) |
Jan 20, 2021 | 199.93 | 203.49 | 197.80 | 198.31 | 177,201 | +1.05(+0.53%) |
Jan 19, 2021 | 187.53 | 197.26 | 186.47 | 197.26 | 180,458 | +11.93(+6.44%) |
Jan 15, 2021 | 190.80 | 190.80 | 180.35 | 185.33 | 168,020 | -6.42(-3.35%) |
Jan 14, 2021 | 191.19 | 195.29 | 189.89 | 191.75 | 129,931 | +1.92(+1.01%) |
Jan 13, 2021 | 187.33 | 194.29 | 184.58 | 189.83 | 210,615 | +4.47(+2.41%) |
Jan 12, 2021 | 184.82 | 188.82 | 181.72 | 185.36 | 119,071 | +1.04(+0.56%) |
Jan 11, 2021 | 184.09 | 188.04 | 181.36 | 184.32 | 120,806 | -0.78(-0.42%) |
Jan 08, 2021 | 189.71 | 189.89 | 178.10 | 185.10 | 184,113 | -4.77(-2.51%) |
Jan 07, 2021 | 196.06 | 201.50 | 189.76 | 189.87 | 169,151 | -3.95(-2.04%) |
Jan 06, 2021 | 178.44 | 195.48 | 178.44 | 193.83 | 338,801 | +16.78(+9.48%) |
Jan 05, 2021 | 170.01 | 177.81 | 170.01 | 177.05 | 106,990 | +5.91(+3.45%) |
Jan 04, 2021 | 174.46 | 176.54 | 169.44 | 171.14 | 104,334 | -3.32(-1.90%) |
Dec 31, 2020 | 174.46 | 174.46 | 174.46 | 63,468 | +3.04(+1.77%) | |
Dec 30, 2020 | 172.23 | 174.16 | 170.67 | 171.43 | 63,468 | +0.66(+0.39%) |
Dec 29, 2020 | 169.74 | 171.19 | 164.44 | 170.77 | 134,703 | +0.47(+0.28%) |
Dec 28, 2020 | 176.76 | 176.82 | 169.72 | 170.30 | 122,015 | -4.44(-2.54%) |
Dec 24, 2020 | 179.42 | 180.38 | 174.18 | 174.74 | 93,857 | -4.98(-2.77%) |
Dec 23, 2020 | 172.94 | 179.81 | 170.90 | 179.72 | 184,656 | +6.76(+3.91%) |
Dec 22, 2020 | 174.62 | 175.62 | 171.69 | 172.96 | 80,904 | -0.47(-0.27%) |
Dec 21, 2020 | 174.39 | 176.71 | 171.78 | 173.43 | 134,317 | -3.49(-1.97%) |
Dec 18, 2020 | 177.44 | 179.11 | 175.58 | 176.93 | 192,968 | -0.64(-0.36%) |
Dec 17, 2020 | 177.68 | 179.46 | 175.29 | 177.56 | 100,000 | +0.81(+0.46%) |
Dec 16, 2020 | 177.29 | 178.29 | 175.21 | 176.75 | 103,628 | +0.07(+0.04%) |
Dec 15, 2020 | 173.02 | 179.54 | 173.02 | 176.68 | 122,025 | +5.41(+3.16%) |
Dec 14, 2020 | 164.56 | 173.77 | 164.56 | 171.27 | 156,883 | +8.06(+4.94%) |
Dec 11, 2020 | 171.76 | 172.73 | 162.10 | 163.21 | 193,873 | -10.95(-6.29%) |
Dec 10, 2020 | 175.98 | 179.04 | 170.95 | 174.16 | 114,300 | -2.59(-1.46%) |
Dec 09, 2020 | 182.07 | 182.32 | 175.97 | 176.75 | 98,995 | -5.78(-3.17%) |
Dec 08, 2020 | 178.35 | 182.96 | 174.50 | 182.53 | 149,204 | +3.27(+1.82%) |
Dec 07, 2020 | 180.33 | 180.95 | 176.87 | 179.26 | 239,166 | -1.70(-0.94%) |
Dec 04, 2020 | 182.41 | 184.14 | 180.21 | 180.96 | 97,446 | -1.03(-0.57%) |
Dec 03, 2020 | 180.27 | 184.08 | 180.27 | 182.00 | 97,353 | +1.49(+0.83%) |
Dec 02, 2020 | 180.33 | 182.82 | 178.93 | 180.50 | 102,055 | -2.30(-1.26%) |
Dec 01, 2020 | 182.24 | 183.21 | 175.34 | 182.80 | 179,281 | +2.43(+1.35%) |
Nov 30, 2020 | 182.90 | 184.28 | 179.18 | 180.37 | 284,018 | -1.97(-1.08%) |
Nov 27, 2020 | 173.64 | 182.34 | 173.64 | 182.34 | 176,670 | +10.62(+6.19%) |
Nov 25, 2020 | 170.26 | 172.54 | 165.53 | 171.72 | 160,599 | +1.48(+0.87%) |
Nov 24, 2020 | 170.45 | 173.51 | 165.41 | 170.25 | 260,563 | +0.69(+0.41%) |
Nov 23, 2020 | 159.30 | 172.72 | 159.30 | 169.56 | 267,274 | +11.51(+7.28%) |
Nov 20, 2020 | 152.53 | 159.92 | 150.37 | 158.04 | 175,085 | +5.05(+3.30%) |
Nov 19, 2020 | 150.04 | 154.10 | 149.33 | 152.99 | 100,779 | +4.07(+2.74%) |
Nov 18, 2020 | 153.11 | 154.55 | 148.90 | 148.92 | 76,188 | -4.21(-2.75%) |
Nov 17, 2020 | 151.27 | 154.62 | 147.77 | 153.12 | 134,377 | +2.45(+1.62%) |
Nov 16, 2020 | 150.73 | 153.22 | 148.44 | 150.67 | 118,368 | +0.80(+0.54%) |
Nov 13, 2020 | 150.76 | 151.62 | 147.74 | 149.87 | 83,072 | +0.53(+0.35%) |
Nov 12, 2020 | 150.21 | 150.95 | 147.53 | 149.34 | 157,259 | -0.87(-0.58%) |
Nov 11, 2020 | 146.38 | 151.35 | 146.13 | 150.21 | 217,420 | +6.07(+4.21%) |
Nov 10, 2020 | 142.96 | 145.53 | 136.86 | 144.14 | 222,901 | +2.68(+1.89%) |
Nov 09, 2020 | 155.39 | 158.19 | 141.39 | 141.46 | 289,982 | -11.82(-7.71%) |
Nov 06, 2020 | 149.07 | 154.38 | 145.27 | 153.28 | 170,106 | +4.48(+3.01%) |
Nov 05, 2020 | 148.20 | 151.24 | 144.91 | 148.80 | 271,044 | +6.63(+4.67%) |
Nov 04, 2020 | 142.24 | 143.97 | 139.71 | 142.17 | 181,233 | +1.97(+1.41%) |
Nov 03, 2020 | 146.97 | 150.03 | 139.92 | 140.19 | 559,660 | +10.98(+8.50%) |