Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 158.69 | 160.70 | 156.18 | 159.54 | 2,083,977 | -0.64(-0.40%) |
Jan 28, 2021 | 158.46 | 162.62 | 157.85 | 160.18 | 1,724,936 | +3.23(+2.06%) |
Jan 27, 2021 | 160.03 | 161.10 | 156.02 | 156.95 | 2,576,023 | -4.35(-2.70%) |
Jan 26, 2021 | 162.06 | 162.70 | 160.66 | 161.30 | 1,421,637 | -0.54(-0.34%) |
Jan 25, 2021 | 161.25 | 162.51 | 159.83 | 161.85 | 1,538,687 | +0.29(+0.18%) |
Jan 22, 2021 | 162.85 | 163.23 | 161.43 | 161.56 | 1,293,629 | -1.90(-1.16%) |
Jan 21, 2021 | 166.31 | 166.31 | 163.34 | 163.45 | 1,622,523 | -3.19(-1.91%) |
Jan 20, 2021 | 168.79 | 169.19 | 165.79 | 166.64 | 1,376,400 | -2.08(-1.23%) |
Jan 19, 2021 | 169.62 | 170.61 | 167.69 | 168.72 | 1,740,818 | +0.33(+0.20%) |
Jan 15, 2021 | 169.12 | 170.02 | 167.79 | 168.39 | 1,568,280 | -2.04(-1.20%) |
Jan 14, 2021 | 174.02 | 174.63 | 170.06 | 170.42 | 1,514,438 | -3.34(-1.92%) |
Jan 13, 2021 | 177.74 | 180.00 | 173.52 | 173.77 | 2,248,519 | -3.11(-1.76%) |
Jan 12, 2021 | 174.94 | 177.41 | 174.31 | 176.88 | 1,858,774 | +2.24(+1.28%) |
Jan 11, 2021 | 174.27 | 175.86 | 172.95 | 174.64 | 1,593,908 | -0.65(-0.37%) |
Jan 08, 2021 | 172.92 | 176.32 | 172.92 | 175.29 | 2,127,266 | +0.76(+0.44%) |
Jan 07, 2021 | 173.15 | 174.95 | 171.19 | 174.52 | 3,176,879 | +4.77(+2.81%) |
Jan 06, 2021 | 159.43 | 171.01 | 159.03 | 169.76 | 5,071,886 | +12.52(+7.96%) |
Jan 05, 2021 | 157.68 | 157.79 | 155.82 | 157.24 | 1,917,397 | -0.16(-0.10%) |
Jan 04, 2021 | 160.73 | 160.79 | 155.98 | 157.40 | 1,637,806 | -2.41(-1.51%) |
Dec 31, 2020 | 159.81 | 159.81 | 159.81 | 926,585 | +3.56(+2.28%) | |
Dec 30, 2020 | 157.88 | 158.17 | 156.05 | 156.26 | 926,585 | -0.75(-0.48%) |
Dec 29, 2020 | 159.01 | 159.31 | 156.86 | 157.01 | 993,444 | -1.34(-0.85%) |
Dec 28, 2020 | 157.26 | 158.95 | 156.88 | 158.35 | 1,084,077 | +1.68(+1.07%) |
Dec 24, 2020 | 156.11 | 157.00 | 155.51 | 156.68 | 530,848 | +0.56(+0.36%) |
Dec 23, 2020 | 157.08 | 158.68 | 155.99 | 156.12 | 1,489,972 | -0.57(-0.36%) |
Dec 22, 2020 | 157.41 | 158.41 | 156.35 | 156.69 | 1,157,381 | -0.67(-0.42%) |
Dec 21, 2020 | 157.18 | 158.31 | 155.53 | 157.35 | 2,115,275 | -1.91(-1.20%) |
Dec 18, 2020 | 160.33 | 161.88 | 157.44 | 159.27 | 4,137,021 | -0.83(-0.52%) |
Dec 17, 2020 | 158.49 | 160.37 | 157.72 | 160.10 | 2,257,470 | +2.79(+1.77%) |
Dec 16, 2020 | 157.07 | 158.62 | 156.69 | 157.31 | 1,413,489 | +0.29(+0.18%) |
Dec 15, 2020 | 154.56 | 157.03 | 153.88 | 157.02 | 1,664,402 | +3.32(+2.16%) |
Dec 14, 2020 | 157.30 | 157.79 | 153.69 | 153.70 | 1,596,720 | -2.36(-1.51%) |
Dec 11, 2020 | 156.98 | 159.58 | 155.62 | 156.06 | 2,322,475 | -1.91(-1.21%) |
Dec 10, 2020 | 157.07 | 159.08 | 156.83 | 157.97 | 2,115,268 | +0.09(+0.06%) |
Dec 09, 2020 | 159.54 | 159.72 | 156.63 | 157.88 | 1,625,302 | -0.13(-0.08%) |
Dec 08, 2020 | 156.92 | 158.79 | 154.63 | 158.01 | 1,793,923 | +0.17(+0.11%) |
Dec 07, 2020 | 155.56 | 158.25 | 155.18 | 157.84 | 1,405,408 | -0.73(-0.46%) |
Dec 04, 2020 | 157.12 | 159.50 | 156.58 | 158.57 | 1,535,527 | +2.00(+1.28%) |
Dec 03, 2020 | 156.25 | 157.56 | 154.56 | 156.57 | 1,682,603 | -0.15(-0.09%) |
Dec 02, 2020 | 154.17 | 157.64 | 154.13 | 156.72 | 1,942,487 | +2.34(+1.52%) |
Dec 01, 2020 | 152.54 | 155.38 | 151.57 | 154.38 | 3,048,519 | +3.56(+2.36%) |
Nov 30, 2020 | 149.54 | 150.91 | 149.02 | 150.82 | 2,234,606 | +0.22(+0.15%) |
Nov 27, 2020 | 150.39 | 151.76 | 149.66 | 150.59 | 1,068,752 | -0.02(-0.01%) |
Nov 25, 2020 | 149.22 | 150.70 | 147.07 | 150.61 | 2,121,374 | +1.39(+0.93%) |
Nov 24, 2020 | 146.71 | 150.05 | 146.40 | 149.22 | 2,405,587 | +3.79(+2.61%) |
Nov 23, 2020 | 145.38 | 147.37 | 144.52 | 145.43 | 2,033,986 | +1.13(+0.78%) |
Nov 20, 2020 | 143.42 | 145.05 | 142.16 | 144.30 | 1,488,640 | +1.33(+0.93%) |
Nov 19, 2020 | 142.45 | 143.62 | 140.90 | 142.97 | 1,129,004 | +0.13(+0.09%) |
Nov 18, 2020 | 145.06 | 146.18 | 142.73 | 142.85 | 1,422,144 | -1.97(-1.36%) |
Nov 17, 2020 | 143.59 | 145.17 | 142.56 | 144.82 | 1,592,776 | -0.60(-0.41%) |
Nov 16, 2020 | 145.22 | 145.91 | 143.14 | 145.42 | 1,926,815 | +2.42(+1.69%) |
Nov 13, 2020 | 139.55 | 143.96 | 139.34 | 143.00 | 1,797,463 | +4.27(+3.07%) |
Nov 12, 2020 | 141.61 | 142.35 | 137.40 | 138.74 | 1,740,931 | -4.14(-2.89%) |
Nov 11, 2020 | 145.94 | 146.72 | 142.32 | 142.87 | 2,265,463 | -2.50(-1.72%) |
Nov 10, 2020 | 139.62 | 145.51 | 138.82 | 145.37 | 3,906,407 | +5.43(+3.88%) |
Nov 09, 2020 | 139.90 | 143.37 | 138.07 | 139.94 | 4,871,976 | +10.19(+7.85%) |
Nov 06, 2020 | 130.81 | 130.83 | 128.65 | 129.76 | 1,817,541 | +0.12(+0.09%) |
Nov 05, 2020 | 131.01 | 131.50 | 129.25 | 129.64 | 2,348,431 | -0.04(-0.03%) |
Nov 04, 2020 | 133.01 | 134.66 | 129.53 | 129.68 | 2,885,110 | -2.57(-1.94%) |
Nov 03, 2020 | 133.39 | 134.60 | 132.02 | 132.25 | 2,054,765 | +1.03(+0.79%) |