Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 156.47 | 156.82 | 153.24 | 153.33 | 4,334,900 | -3.96(-2.52%) |
Jan 28, 2021 | 155.94 | 158.44 | 155.70 | 157.29 | 2,722,414 | +1.60(+1.03%) |
Jan 27, 2021 | 159.77 | 159.81 | 155.28 | 155.69 | 3,729,476 | -6.06(-3.75%) |
Jan 26, 2021 | 162.25 | 162.60 | 161.69 | 161.75 | 2,360,251 | +0.43(+0.27%) |
Jan 25, 2021 | 160.59 | 161.75 | 160.41 | 161.32 | 1,644,039 | +1.59(+1.00%) |
Jan 22, 2021 | 158.36 | 160.33 | 158.01 | 159.73 | 2,790,600 | +1.87(+1.18%) |
Jan 21, 2021 | 158.24 | 158.94 | 157.78 | 157.86 | 3,579,609 | +0.12(+0.08%) |
Jan 20, 2021 | 159.10 | 159.10 | 157.26 | 157.74 | 3,717,827 | -0.97(-0.61%) |
Jan 19, 2021 | 159.00 | 159.40 | 158.10 | 158.71 | 4,397,041 | +2.01(+1.28%) |
Jan 15, 2021 | 156.50 | 157.50 | 156.42 | 156.70 | 2,106,100 | +0.05(+0.03%) |
Jan 14, 2021 | 157.36 | 158.11 | 156.43 | 156.65 | 3,512,503 | +0.21(+0.13%) |
Jan 13, 2021 | 156.53 | 157.58 | 156.20 | 156.44 | 3,651,343 | +0.85(+0.55%) |
Jan 12, 2021 | 156.62 | 156.75 | 155.59 | 155.59 | 2,802,499 | -0.91(-0.58%) |
Jan 11, 2021 | 156.88 | 157.91 | 156.34 | 156.50 | 3,422,834 | -0.85(-0.54%) |
Jan 08, 2021 | 156.79 | 157.57 | 156.24 | 157.35 | 2,861,600 | +1.60(+1.03%) |
Jan 07, 2021 | 156.73 | 157.47 | 155.75 | 155.75 | 4,517,072 | -2.01(-1.27%) |
Jan 06, 2021 | 157.35 | 158.95 | 157.23 | 157.76 | 2,991,813 | +0.40(+0.25%) |
Jan 05, 2021 | 156.24 | 157.80 | 155.83 | 157.36 | 2,742,144 | +0.55(+0.35%) |
Jan 04, 2021 | 157.61 | 158.20 | 155.43 | 156.81 | 3,650,834 | +0.57(+0.36%) |
Dec 31, 2020 | 156.24 | 156.24 | 156.24 | 1,895,176 | +0.01(+0.01%) | |
Dec 30, 2020 | 156.51 | 156.96 | 155.93 | 156.23 | 1,895,176 | +0.88(+0.57%) |
Dec 29, 2020 | 156.99 | 157.15 | 155.27 | 155.35 | 2,836,543 | +0.99(+0.64%) |
Dec 28, 2020 | 155.90 | 156.24 | 153.90 | 154.36 | 2,675,705 | +1.73(+1.13%) |
Dec 24, 2020 | 153.54 | 153.61 | 151.99 | 152.63 | 1,083,800 | -0.61(-0.40%) |
Dec 23, 2020 | 154.15 | 154.23 | 153.16 | 153.24 | 4,204,247 | -0.57(-0.37%) |
Dec 22, 2020 | 154.00 | 154.17 | 152.74 | 153.81 | 2,930,889 | -1.02(-0.66%) |
Dec 21, 2020 | 154.96 | 155.64 | 153.81 | 154.83 | 3,807,099 | -1.92(-1.22%) |
Dec 18, 2020 | 157.96 | 158.21 | 155.83 | 156.75 | 5,954,500 | -1.18(-0.75%) |
Dec 17, 2020 | 158.00 | 159.18 | 157.16 | 157.93 | 5,504,559 | -0.10(-0.06%) |
Dec 16, 2020 | 159.68 | 160.03 | 157.80 | 158.03 | 7,443,256 | +0.12(+0.08%) |
Dec 15, 2020 | 157.44 | 158.00 | 156.68 | 157.91 | 7,360,344 | +1.60(+1.02%) |
Dec 14, 2020 | 157.35 | 160.03 | 155.98 | 156.31 | 22,389,392 | +35.33(+29.20%) |
Dec 11, 2020 | 118.74 | 121.39 | 118.11 | 120.98 | 1,374,900 | +2.11(+1.78%) |
Dec 10, 2020 | 117.51 | 120.05 | 117.22 | 118.87 | 979,553 | +1.13(+0.96%) |
Dec 09, 2020 | 120.10 | 120.50 | 116.61 | 117.74 | 1,154,437 | -1.48(-1.24%) |
Dec 08, 2020 | 119.07 | 120.20 | 118.70 | 119.22 | 1,037,698 | +0.39(+0.33%) |
Dec 07, 2020 | 119.75 | 120.89 | 118.05 | 118.83 | 1,378,245 | -1.68(-1.39%) |
Dec 04, 2020 | 121.05 | 121.45 | 119.40 | 120.51 | 1,012,300 | -0.55(-0.45%) |
Dec 03, 2020 | 122.26 | 122.73 | 120.11 | 121.06 | 1,048,920 | -1.69(-1.38%) |
Dec 02, 2020 | 121.76 | 123.50 | 121.18 | 122.75 | 818,068 | +0.60(+0.49%) |
Dec 01, 2020 | 123.59 | 123.69 | 121.12 | 122.15 | 1,303,338 | +0.04(+0.03%) |
Nov 30, 2020 | 124.00 | 124.00 | 120.80 | 122.11 | 1,964,107 | -1.72(-1.39%) |
Nov 27, 2020 | 122.57 | 124.00 | 122.06 | 123.83 | 440,800 | +0.90(+0.73%) |
Nov 25, 2020 | 123.79 | 124.50 | 122.33 | 122.93 | 792,800 | -0.18(-0.15%) |
Nov 24, 2020 | 122.66 | 124.39 | 121.23 | 123.11 | 1,076,751 | +0.50(+0.41%) |
Nov 23, 2020 | 122.12 | 123.80 | 121.05 | 122.61 | 1,103,880 | +1.23(+1.01%) |
Nov 20, 2020 | 121.63 | 122.36 | 120.42 | 121.38 | 1,321,800 | -0.67(-0.55%) |
Nov 19, 2020 | 122.43 | 122.99 | 121.10 | 122.05 | 1,249,815 | -1.42(-1.15%) |
Nov 18, 2020 | 127.39 | 127.66 | 123.41 | 123.47 | 999,708 | -4.22(-3.30%) |
Nov 17, 2020 | 127.82 | 128.38 | 126.01 | 127.69 | 1,092,646 | -0.12(-0.09%) |
Nov 16, 2020 | 127.51 | 128.19 | 126.24 | 127.81 | 977,522 | +0.05(+0.04%) |
Nov 13, 2020 | 125.96 | 128.54 | 125.51 | 127.76 | 942,900 | +2.16(+1.72%) |
Nov 12, 2020 | 127.72 | 128.49 | 124.96 | 125.60 | 699,607 | -2.02(-1.58%) |
Nov 11, 2020 | 127.20 | 128.44 | 124.81 | 127.62 | 1,362,189 | +0.53(+0.42%) |
Nov 10, 2020 | 124.00 | 127.72 | 123.21 | 127.09 | 1,094,962 | +2.21(+1.77%) |
Nov 09, 2020 | 127.06 | 128.46 | 124.77 | 124.88 | 1,500,330 | -0.38(-0.30%) |
Nov 06, 2020 | 125.75 | 126.30 | 124.47 | 125.26 | 1,330,700 | -0.18(-0.14%) |
Nov 05, 2020 | 124.00 | 125.58 | 121.77 | 125.44 | 1,513,197 | +2.09(+1.69%) |
Nov 04, 2020 | 119.70 | 124.29 | 119.57 | 123.35 | 2,071,049 | +6.33(+5.41%) |
Nov 03, 2020 | 115.51 | 118.09 | 115.39 | 117.02 | 1,353,146 | +2.19(+1.91%) |