Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 148.34 | 149.39 | 141.12 | 142.61 | 175,800 | -4.25(-2.89%) |
Jan 28, 2021 | 146.70 | 148.34 | 139.51 | 146.86 | 372,865 | +2.22(+1.53%) |
Jan 27, 2021 | 150.09 | 150.09 | 138.24 | 144.64 | 418,283 | -10.78(-6.94%) |
Jan 26, 2021 | 158.91 | 158.91 | 154.31 | 155.42 | 326,235 | -1.41(-0.90%) |
Jan 25, 2021 | 160.51 | 163.62 | 155.32 | 156.83 | 506,042 | -5.62(-3.46%) |
Jan 22, 2021 | 164.68 | 166.88 | 160.33 | 162.45 | 171,100 | -4.85(-2.90%) |
Jan 21, 2021 | 167.35 | 170.04 | 166.87 | 167.30 | 178,807 | +0.29(+0.17%) |
Jan 20, 2021 | 160.39 | 168.42 | 160.39 | 167.01 | 394,467 | +6.62(+4.13%) |
Jan 19, 2021 | 163.95 | 164.02 | 157.51 | 160.39 | 296,042 | -2.07(-1.27%) |
Jan 15, 2021 | 162.59 | 164.57 | 159.26 | 162.46 | 370,500 | -2.92(-1.77%) |
Jan 14, 2021 | 162.52 | 167.23 | 162.22 | 165.38 | 106,557 | +3.12(+1.92%) |
Jan 13, 2021 | 165.44 | 166.38 | 160.41 | 162.26 | 102,516 | -5.29(-3.16%) |
Jan 12, 2021 | 163.52 | 172.31 | 162.57 | 167.55 | 157,877 | +3.77(+2.30%) |
Jan 11, 2021 | 160.51 | 164.49 | 160.51 | 163.78 | 90,818 | +1.97(+1.22%) |
Jan 08, 2021 | 163.08 | 165.76 | 158.52 | 161.81 | 108,600 | +0.44(+0.27%) |
Jan 07, 2021 | 157.80 | 162.01 | 155.58 | 161.37 | 103,937 | +2.75(+1.73%) |
Jan 06, 2021 | 148.49 | 159.96 | 147.20 | 158.62 | 281,220 | +11.35(+7.71%) |
Jan 05, 2021 | 142.03 | 148.86 | 141.69 | 147.27 | 143,029 | +4.57(+3.20%) |
Jan 04, 2021 | 146.53 | 148.78 | 139.00 | 142.70 | 149,846 | -3.04(-2.09%) |
Dec 31, 2020 | 145.74 | 145.74 | 145.74 | 149,584 | -0.20(-0.14%) | |
Dec 30, 2020 | 138.99 | 147.57 | 138.99 | 145.94 | 149,584 | +6.64(+4.77%) |
Dec 29, 2020 | 144.71 | 145.38 | 137.22 | 139.30 | 129,815 | -5.19(-3.59%) |
Dec 28, 2020 | 140.44 | 147.67 | 137.16 | 144.49 | 184,039 | +4.65(+3.33%) |
Dec 24, 2020 | 140.25 | 140.27 | 137.89 | 139.84 | 38,800 | +0.05(+0.04%) |
Dec 23, 2020 | 138.95 | 140.65 | 135.60 | 139.79 | 151,060 | +2.18(+1.58%) |
Dec 22, 2020 | 141.22 | 142.82 | 136.41 | 137.61 | 213,733 | -3.85(-2.72%) |
Dec 21, 2020 | 139.40 | 141.95 | 137.43 | 141.46 | 274,159 | -1.14(-0.80%) |
Dec 18, 2020 | 147.51 | 147.65 | 142.53 | 142.60 | 595,900 | -5.05(-3.42%) |
Dec 17, 2020 | 144.61 | 147.77 | 142.86 | 147.65 | 270,818 | +2.87(+1.98%) |
Dec 16, 2020 | 142.54 | 145.00 | 142.06 | 144.78 | 246,829 | +1.59(+1.11%) |
Dec 15, 2020 | 141.30 | 143.56 | 140.96 | 143.19 | 190,093 | +3.39(+2.42%) |
Dec 14, 2020 | 145.72 | 148.92 | 139.71 | 139.80 | 240,373 | -3.64(-2.54%) |
Dec 11, 2020 | 140.01 | 145.07 | 140.01 | 143.44 | 182,900 | +1.81(+1.28%) |
Dec 10, 2020 | 142.10 | 143.90 | 140.82 | 141.63 | 215,221 | -2.34(-1.63%) |
Dec 09, 2020 | 140.38 | 144.69 | 140.38 | 143.97 | 155,237 | +4.36(+3.12%) |
Dec 08, 2020 | 141.58 | 141.94 | 137.66 | 139.61 | 211,049 | -3.78(-2.64%) |
Dec 07, 2020 | 144.88 | 150.00 | 142.16 | 143.39 | 439,123 | +5.68(+4.12%) |
Dec 04, 2020 | 130.94 | 138.66 | 130.32 | 137.71 | 187,900 | +7.11(+5.44%) |
Dec 03, 2020 | 126.51 | 133.53 | 126.51 | 130.60 | 222,201 | +7.78(+6.33%) |
Dec 02, 2020 | 119.20 | 123.83 | 115.35 | 122.82 | 421,794 | +5.06(+4.30%) |
Dec 01, 2020 | 114.87 | 120.72 | 112.76 | 117.76 | 222,950 | +4.99(+4.42%) |
Nov 30, 2020 | 117.94 | 117.94 | 112.77 | 112.77 | 200,762 | -5.56(-4.70%) |
Nov 27, 2020 | 120.75 | 120.75 | 117.94 | 118.33 | 60,000 | -2.49(-2.06%) |
Nov 25, 2020 | 125.19 | 127.19 | 118.70 | 120.82 | 143,400 | -5.76(-4.55%) |
Nov 24, 2020 | 122.56 | 128.76 | 121.43 | 126.58 | 165,276 | +5.21(+4.29%) |
Nov 23, 2020 | 118.18 | 122.59 | 116.72 | 121.37 | 183,576 | +4.33(+3.70%) |
Nov 20, 2020 | 119.88 | 120.70 | 115.50 | 117.04 | 178,000 | -3.81(-3.15%) |
Nov 19, 2020 | 123.63 | 124.55 | 120.09 | 120.85 | 109,947 | -3.10(-2.50%) |
Nov 18, 2020 | 125.40 | 129.78 | 123.88 | 123.95 | 156,691 | -1.89(-1.50%) |
Nov 17, 2020 | 124.25 | 126.67 | 123.40 | 125.84 | 137,266 | +0.44(+0.35%) |
Nov 16, 2020 | 123.31 | 127.21 | 120.38 | 125.40 | 337,448 | +5.44(+4.53%) |
Nov 13, 2020 | 118.53 | 121.50 | 118.39 | 119.96 | 88,200 | +2.31(+1.96%) |
Nov 12, 2020 | 120.54 | 121.13 | 116.29 | 117.65 | 241,266 | -4.92(-4.01%) |
Nov 11, 2020 | 127.29 | 127.29 | 120.37 | 122.57 | 148,433 | -4.61(-3.62%) |
Nov 10, 2020 | 122.99 | 129.57 | 122.75 | 127.18 | 292,565 | +4.69(+3.83%) |
Nov 09, 2020 | 121.59 | 126.46 | 120.57 | 122.49 | 431,348 | +8.30(+7.27%) |
Nov 06, 2020 | 115.77 | 116.99 | 113.56 | 114.19 | 126,300 | -1.28(-1.11%) |
Nov 05, 2020 | 114.00 | 117.73 | 114.00 | 115.47 | 158,275 | +1.97(+1.74%) |
Nov 04, 2020 | 111.13 | 114.20 | 111.00 | 113.50 | 136,732 | -1.23(-1.07%) |
Nov 03, 2020 | 111.65 | 115.76 | 111.64 | 114.73 | 148,432 | +5.22(+4.77%) |