Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 150.71 | 150.71 | 144.99 | 145.19 | 206,678 | -5.13(-3.42%) |
Jan 28, 2021 | 153.32 | 153.43 | 149.07 | 150.32 | 210,438 | +1.97(+1.33%) |
Jan 27, 2021 | 157.97 | 157.97 | 147.89 | 148.35 | 207,421 | -10.38(-6.54%) |
Jan 26, 2021 | 165.04 | 165.04 | 158.52 | 158.73 | 90,513 | -4.12(-2.53%) |
Jan 25, 2021 | 164.94 | 167.25 | 161.56 | 162.85 | 102,783 | -2.28(-1.38%) |
Jan 22, 2021 | 163.27 | 166.47 | 163.27 | 165.13 | 124,798 | -0.38(-0.23%) |
Jan 21, 2021 | 167.30 | 170.23 | 163.74 | 165.51 | 216,503 | -1.41(-0.84%) |
Jan 20, 2021 | 171.79 | 172.47 | 165.92 | 166.92 | 193,187 | -3.28(-1.93%) |
Jan 19, 2021 | 167.08 | 170.89 | 165.25 | 170.20 | 180,639 | +7.89(+4.86%) |
Jan 15, 2021 | 162.43 | 163.54 | 158.51 | 162.31 | 235,797 | -2.90(-1.75%) |
Jan 14, 2021 | 161.82 | 168.49 | 156.80 | 165.21 | 200,091 | +3.69(+2.28%) |
Jan 13, 2021 | 163.22 | 164.29 | 160.62 | 161.52 | 128,118 | -2.12(-1.29%) |
Jan 12, 2021 | 157.22 | 164.24 | 156.84 | 163.64 | 291,564 | +7.74(+4.96%) |
Jan 11, 2021 | 152.77 | 157.03 | 151.69 | 155.90 | 182,498 | -0.10(-0.06%) |
Jan 08, 2021 | 152.69 | 157.36 | 152.69 | 156.00 | 294,341 | +3.39(+2.22%) |
Jan 07, 2021 | 146.91 | 153.26 | 146.16 | 152.61 | 293,924 | +6.65(+4.56%) |
Jan 06, 2021 | 145.26 | 147.43 | 141.93 | 145.96 | 551,997 | +1.75(+1.22%) |
Jan 05, 2021 | 144.04 | 147.14 | 143.72 | 144.20 | 196,732 | +0.30(+0.21%) |
Jan 04, 2021 | 149.11 | 152.40 | 143.29 | 143.91 | 205,385 | -5.21(-3.50%) |
Dec 31, 2020 | 149.12 | 149.12 | 149.12 | 154,770 | -0.20(-0.13%) | |
Dec 30, 2020 | 142.79 | 150.09 | 142.79 | 149.32 | 154,770 | +7.10(+4.99%) |
Dec 29, 2020 | 143.20 | 143.20 | 140.11 | 142.22 | 118,591 | -1.00(-0.70%) |
Dec 28, 2020 | 143.51 | 146.52 | 141.98 | 143.23 | 121,172 | +1.47(+1.04%) |
Dec 24, 2020 | 139.55 | 142.15 | 138.57 | 141.76 | 73,864 | +3.57(+2.58%) |
Dec 23, 2020 | 139.69 | 140.66 | 137.86 | 138.19 | 132,452 | -0.57(-0.41%) |
Dec 22, 2020 | 138.84 | 141.58 | 138.43 | 138.76 | 168,390 | +0.58(+0.42%) |
Dec 21, 2020 | 140.76 | 142.71 | 137.36 | 138.18 | 331,352 | -6.01(-4.17%) |
Dec 18, 2020 | 143.64 | 148.53 | 142.78 | 144.19 | 425,895 | +1.28(+0.89%) |
Dec 17, 2020 | 143.50 | 144.56 | 142.19 | 142.91 | 142,227 | -0.53(-0.37%) |
Dec 16, 2020 | 146.72 | 146.72 | 142.66 | 143.44 | 125,223 | -3.01(-2.05%) |
Dec 15, 2020 | 144.49 | 146.45 | 144.49 | 146.45 | 147,141 | +3.12(+2.18%) |
Dec 14, 2020 | 144.23 | 146.32 | 142.99 | 143.33 | 151,067 | +1.18(+0.83%) |
Dec 11, 2020 | 143.22 | 144.76 | 141.25 | 142.15 | 163,336 | -1.96(-1.36%) |
Dec 10, 2020 | 147.40 | 147.40 | 143.66 | 144.10 | 152,645 | -1.83(-1.25%) |
Dec 09, 2020 | 152.00 | 152.74 | 145.42 | 145.93 | 182,281 | -6.10(-4.01%) |
Dec 08, 2020 | 150.04 | 152.36 | 149.48 | 152.03 | 114,658 | +0.58(+0.38%) |
Dec 07, 2020 | 149.16 | 152.99 | 147.31 | 151.45 | 129,906 | +1.81(+1.21%) |
Dec 04, 2020 | 145.45 | 149.94 | 143.96 | 149.65 | 134,332 | +6.59(+4.61%) |
Dec 03, 2020 | 146.10 | 147.38 | 142.67 | 143.05 | 302,663 | -4.09(-2.78%) |
Dec 02, 2020 | 148.09 | 150.37 | 146.73 | 147.14 | 197,295 | -2.14(-1.43%) |
Dec 01, 2020 | 152.93 | 154.56 | 149.28 | 149.28 | 262,678 | -2.32(-1.53%) |
Nov 30, 2020 | 149.82 | 152.30 | 148.15 | 151.60 | 257,668 | +1.78(+1.19%) |
Nov 27, 2020 | 149.88 | 150.83 | 149.14 | 149.82 | 69,914 | +1.01(+0.68%) |
Nov 25, 2020 | 151.65 | 152.50 | 148.25 | 148.81 | 194,070 | -2.95(-1.94%) |
Nov 24, 2020 | 148.59 | 152.31 | 146.72 | 151.76 | 179,091 | +4.31(+2.93%) |
Nov 23, 2020 | 143.51 | 148.13 | 142.63 | 147.44 | 204,623 | +4.92(+3.45%) |
Nov 20, 2020 | 142.41 | 144.45 | 141.95 | 142.52 | 165,778 | -0.44(-0.31%) |
Nov 19, 2020 | 138.81 | 143.12 | 137.76 | 142.96 | 179,982 | +3.66(+2.63%) |
Nov 18, 2020 | 137.58 | 141.28 | 135.48 | 139.30 | 300,848 | +2.72(+1.99%) |
Nov 17, 2020 | 132.76 | 138.58 | 132.45 | 136.58 | 264,593 | +2.94(+2.20%) |
Nov 16, 2020 | 134.53 | 137.64 | 131.57 | 133.64 | 343,608 | +0.98(+0.74%) |
Nov 13, 2020 | 139.86 | 142.21 | 132.40 | 132.66 | 579,055 | -7.93(-5.64%) |
Nov 12, 2020 | 157.22 | 158.69 | 140.10 | 140.59 | 577,614 | -25.52(-15.36%) |
Nov 11, 2020 | 166.27 | 167.03 | 164.77 | 166.10 | 194,424 | +0.28(+0.17%) |
Nov 10, 2020 | 165.67 | 167.92 | 164.22 | 165.82 | 190,767 | +0.34(+0.21%) |
Nov 09, 2020 | 165.96 | 170.04 | 164.05 | 165.48 | 289,054 | +8.15(+5.18%) |
Nov 06, 2020 | 158.75 | 159.04 | 156.42 | 157.33 | 113,775 | -0.80(-0.51%) |
Nov 05, 2020 | 156.38 | 159.81 | 156.38 | 158.13 | 145,316 | +3.64(+2.36%) |
Nov 04, 2020 | 150.86 | 155.53 | 149.96 | 154.49 | 146,222 | +4.25(+2.83%) |
Nov 03, 2020 | 146.50 | 150.82 | 145.08 | 150.24 | 191,264 | +6.27(+4.35%) |