Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 156.02 | 156.28 | 151.19 | 151.91 | 586,500 | -5.28(-3.36%) |
Jan 28, 2021 | 153.67 | 158.21 | 153.00 | 157.19 | 454,834 | +5.61(+3.70%) |
Jan 27, 2021 | 154.16 | 155.33 | 149.74 | 151.58 | 549,006 | -5.51(-3.51%) |
Jan 26, 2021 | 160.31 | 160.31 | 156.13 | 157.09 | 237,387 | -2.43(-1.52%) |
Jan 25, 2021 | 159.00 | 160.87 | 155.12 | 159.52 | 341,877 | -0.89(-0.55%) |
Jan 22, 2021 | 160.36 | 161.08 | 159.03 | 160.41 | 495,200 | -0.95(-0.59%) |
Jan 21, 2021 | 161.02 | 161.99 | 158.38 | 161.36 | 339,542 | -0.22(-0.14%) |
Jan 20, 2021 | 160.40 | 162.03 | 158.48 | 161.58 | 431,787 | +2.14(+1.34%) |
Jan 19, 2021 | 161.47 | 162.24 | 159.40 | 159.44 | 303,423 | -0.97(-0.60%) |
Jan 15, 2021 | 161.26 | 162.55 | 159.81 | 160.41 | 362,200 | -2.47(-1.52%) |
Jan 14, 2021 | 165.85 | 165.92 | 162.53 | 162.88 | 226,303 | -2.35(-1.42%) |
Jan 13, 2021 | 168.87 | 168.87 | 163.92 | 165.23 | 470,050 | -3.35(-1.99%) |
Jan 12, 2021 | 167.35 | 169.77 | 167.35 | 168.58 | 583,372 | +1.40(+0.84%) |
Jan 11, 2021 | 166.34 | 167.90 | 165.90 | 167.18 | 316,592 | -1.92(-1.14%) |
Jan 08, 2021 | 166.21 | 169.30 | 166.21 | 169.10 | 379,500 | +2.90(+1.74%) |
Jan 07, 2021 | 165.22 | 166.82 | 164.35 | 166.20 | 400,449 | +2.41(+1.47%) |
Jan 06, 2021 | 160.90 | 166.42 | 160.90 | 163.79 | 566,293 | +4.08(+2.55%) |
Jan 05, 2021 | 158.20 | 160.48 | 157.26 | 159.71 | 298,226 | +1.64(+1.04%) |
Jan 04, 2021 | 159.89 | 160.66 | 155.32 | 158.07 | 439,755 | -2.12(-1.32%) |
Dec 31, 2020 | 160.19 | 160.19 | 160.19 | 202,368 | +1.64(+1.03%) | |
Dec 30, 2020 | 158.63 | 159.78 | 158.38 | 158.55 | 202,368 | +0.17(+0.11%) |
Dec 29, 2020 | 160.59 | 160.59 | 157.85 | 158.38 | 171,572 | -0.83(-0.52%) |
Dec 28, 2020 | 160.00 | 160.77 | 158.93 | 159.21 | 206,544 | +0.58(+0.37%) |
Dec 24, 2020 | 158.00 | 159.36 | 157.41 | 158.63 | 150,900 | +1.59(+1.01%) |
Dec 23, 2020 | 156.46 | 159.09 | 156.46 | 157.04 | 307,969 | +0.61(+0.39%) |
Dec 22, 2020 | 155.84 | 157.43 | 154.61 | 156.43 | 254,358 | -0.07(-0.04%) |
Dec 21, 2020 | 155.99 | 157.10 | 152.68 | 156.50 | 367,140 | -1.44(-0.91%) |
Dec 18, 2020 | 157.20 | 158.37 | 154.70 | 157.94 | 966,700 | +0.89(+0.57%) |
Dec 17, 2020 | 158.70 | 159.15 | 156.66 | 157.05 | 351,297 | -0.26(-0.17%) |
Dec 16, 2020 | 158.10 | 158.51 | 156.04 | 157.31 | 307,505 | -0.50(-0.32%) |
Dec 15, 2020 | 155.62 | 157.93 | 154.77 | 157.81 | 304,951 | +3.22(+2.08%) |
Dec 14, 2020 | 155.48 | 156.79 | 154.52 | 154.59 | 319,460 | -0.18(-0.12%) |
Dec 11, 2020 | 154.88 | 156.87 | 153.25 | 154.77 | 330,800 | -1.24(-0.79%) |
Dec 10, 2020 | 153.47 | 156.32 | 151.76 | 156.01 | 362,404 | +1.43(+0.93%) |
Dec 09, 2020 | 154.25 | 156.35 | 153.93 | 154.58 | 373,119 | +0.96(+0.62%) |
Dec 08, 2020 | 154.90 | 156.54 | 153.14 | 153.62 | 294,982 | -1.92(-1.23%) |
Dec 07, 2020 | 154.12 | 156.55 | 153.62 | 155.54 | 357,124 | +0.62(+0.40%) |
Dec 04, 2020 | 153.20 | 156.70 | 153.09 | 154.92 | 290,200 | +2.22(+1.45%) |
Dec 03, 2020 | 153.26 | 155.27 | 152.35 | 152.70 | 306,856 | -1.40(-0.91%) |
Dec 02, 2020 | 153.70 | 154.68 | 152.91 | 154.10 | 255,096 | +0.15(+0.10%) |
Dec 01, 2020 | 152.97 | 155.59 | 152.59 | 153.95 | 430,207 | +1.95(+1.28%) |
Nov 30, 2020 | 152.26 | 153.72 | 150.37 | 152.00 | 556,993 | -0.55(-0.36%) |
Nov 27, 2020 | 154.25 | 154.59 | 152.41 | 152.55 | 153,800 | -1.32(-0.86%) |
Nov 25, 2020 | 154.35 | 154.72 | 153.26 | 153.87 | 200,800 | -0.81(-0.52%) |
Nov 24, 2020 | 154.35 | 156.29 | 153.43 | 154.68 | 482,874 | +2.07(+1.36%) |
Nov 23, 2020 | 153.00 | 154.03 | 151.93 | 152.61 | 253,883 | +0.05(+0.03%) |
Nov 20, 2020 | 153.30 | 153.57 | 151.65 | 152.56 | 351,000 | +0.29(+0.19%) |
Nov 19, 2020 | 153.18 | 154.16 | 151.19 | 152.27 | 359,894 | -1.75(-1.14%) |
Nov 18, 2020 | 158.80 | 159.26 | 154.02 | 154.02 | 365,578 | -4.69(-2.96%) |
Nov 17, 2020 | 158.07 | 159.21 | 157.45 | 158.71 | 452,549 | -0.31(-0.19%) |
Nov 16, 2020 | 160.10 | 160.88 | 157.78 | 159.02 | 419,274 | +1.04(+0.66%) |
Nov 13, 2020 | 154.43 | 159.00 | 154.43 | 157.98 | 440,100 | +4.98(+3.25%) |
Nov 12, 2020 | 155.66 | 156.11 | 151.96 | 153.00 | 264,537 | -3.80(-2.42%) |
Nov 11, 2020 | 157.14 | 158.64 | 155.94 | 156.80 | 320,493 | -0.64(-0.41%) |
Nov 10, 2020 | 156.36 | 159.94 | 154.41 | 157.44 | 638,845 | +1.59(+1.02%) |
Nov 09, 2020 | 159.44 | 162.94 | 155.65 | 155.85 | 966,987 | +7.87(+5.32%) |
Nov 06, 2020 | 145.40 | 149.00 | 144.37 | 147.98 | 497,300 | +1.73(+1.18%) |
Nov 05, 2020 | 144.15 | 146.47 | 143.72 | 146.25 | 558,813 | +3.99(+2.80%) |
Nov 04, 2020 | 141.60 | 144.87 | 139.20 | 142.26 | 767,530 | +1.46(+1.04%) |
Nov 03, 2020 | 137.69 | 143.44 | 137.49 | 140.80 | 1,162,833 | +15.78(+12.62%) |