Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 157.76 | 159.76 | 155.27 | 158.61 | 2,096,155 | -0.64(-0.40%) |
Jan 28, 2021 | 157.54 | 161.68 | 156.94 | 159.25 | 1,735,016 | +3.21(+2.06%) |
Jan 27, 2021 | 159.10 | 160.16 | 155.11 | 156.04 | 2,591,075 | -4.33(-2.70%) |
Jan 26, 2021 | 161.12 | 161.75 | 159.73 | 160.37 | 1,429,944 | -0.54(-0.34%) |
Jan 25, 2021 | 160.31 | 161.56 | 158.90 | 160.91 | 1,547,678 | +0.29(+0.18%) |
Jan 22, 2021 | 161.90 | 162.29 | 160.49 | 160.62 | 1,301,188 | -1.88(-1.16%) |
Jan 21, 2021 | 165.34 | 165.34 | 162.39 | 162.50 | 1,632,004 | -3.17(-1.91%) |
Jan 20, 2021 | 167.81 | 168.21 | 164.83 | 165.67 | 1,384,443 | -2.07(-1.23%) |
Jan 19, 2021 | 168.63 | 169.62 | 166.72 | 167.74 | 1,750,991 | +0.33(+0.20%) |
Jan 15, 2021 | 168.14 | 169.03 | 166.82 | 167.41 | 1,577,444 | -2.03(-1.20%) |
Jan 14, 2021 | 173.01 | 173.61 | 169.08 | 169.43 | 1,523,287 | -3.32(-1.92%) |
Jan 13, 2021 | 176.70 | 178.96 | 172.51 | 172.76 | 2,261,658 | -3.09(-1.76%) |
Jan 12, 2021 | 173.93 | 176.38 | 173.30 | 175.85 | 1,869,635 | +2.23(+1.28%) |
Jan 11, 2021 | 173.26 | 174.84 | 171.94 | 173.62 | 1,603,222 | -0.65(-0.37%) |
Jan 08, 2021 | 171.91 | 175.30 | 171.91 | 174.27 | 2,139,696 | +0.76(+0.44%) |
Jan 07, 2021 | 172.14 | 173.94 | 170.19 | 173.51 | 3,195,443 | +4.74(+2.81%) |
Jan 06, 2021 | 158.50 | 170.02 | 158.11 | 168.77 | 5,101,523 | +12.45(+7.96%) |
Jan 05, 2021 | 156.76 | 156.88 | 154.92 | 156.32 | 1,928,601 | -0.16(-0.10%) |
Jan 04, 2021 | 159.80 | 159.86 | 155.07 | 156.48 | 1,647,377 | -2.40(-1.51%) |
Dec 31, 2020 | 158.88 | 158.88 | 158.88 | 931,999 | +3.53(+2.27%) | |
Dec 30, 2020 | 156.96 | 157.25 | 155.15 | 155.35 | 931,999 | -0.75(-0.48%) |
Dec 29, 2020 | 158.09 | 158.38 | 155.95 | 156.10 | 999,249 | -1.34(-0.85%) |
Dec 28, 2020 | 156.35 | 158.03 | 155.97 | 157.43 | 1,090,412 | +1.67(+1.07%) |
Dec 24, 2020 | 155.20 | 156.09 | 154.61 | 155.77 | 533,950 | +0.56(+0.36%) |
Dec 23, 2020 | 156.16 | 157.76 | 155.09 | 155.21 | 1,498,678 | -0.57(-0.36%) |
Dec 22, 2020 | 156.50 | 157.49 | 155.44 | 155.78 | 1,164,144 | -0.66(-0.42%) |
Dec 21, 2020 | 156.27 | 157.39 | 154.62 | 156.44 | 2,127,636 | -1.90(-1.20%) |
Dec 18, 2020 | 159.40 | 160.94 | 156.53 | 158.34 | 4,161,195 | -0.83(-0.52%) |
Dec 17, 2020 | 157.57 | 159.44 | 156.81 | 159.17 | 2,270,661 | +2.77(+1.77%) |
Dec 16, 2020 | 156.16 | 157.69 | 155.78 | 156.40 | 1,421,749 | +0.28(+0.18%) |
Dec 15, 2020 | 153.66 | 156.12 | 152.99 | 156.11 | 1,674,128 | +3.31(+2.16%) |
Dec 14, 2020 | 156.39 | 156.88 | 152.80 | 152.81 | 1,606,050 | -2.34(-1.51%) |
Dec 11, 2020 | 156.07 | 158.65 | 154.72 | 155.15 | 2,336,046 | -1.90(-1.21%) |
Dec 10, 2020 | 156.16 | 158.16 | 155.92 | 157.05 | 2,127,629 | +0.09(+0.05%) |
Dec 09, 2020 | 158.62 | 158.79 | 155.72 | 156.96 | 1,634,799 | -0.13(-0.08%) |
Dec 08, 2020 | 156.00 | 157.87 | 153.74 | 157.09 | 1,804,405 | +0.17(+0.11%) |
Dec 07, 2020 | 154.65 | 157.33 | 154.28 | 156.92 | 1,413,620 | -0.73(-0.46%) |
Dec 04, 2020 | 156.20 | 158.57 | 155.67 | 157.65 | 1,544,499 | +1.99(+1.28%) |
Dec 03, 2020 | 155.34 | 156.65 | 153.66 | 155.66 | 1,692,435 | -0.15(-0.09%) |
Dec 02, 2020 | 153.27 | 156.72 | 153.24 | 155.81 | 1,953,838 | +2.33(+1.52%) |
Dec 01, 2020 | 151.65 | 154.48 | 150.69 | 153.48 | 3,066,333 | +3.54(+2.36%) |
Nov 30, 2020 | 148.67 | 150.03 | 148.16 | 149.94 | 2,247,664 | +0.22(+0.15%) |
Nov 27, 2020 | 149.52 | 150.88 | 148.79 | 149.72 | 1,074,997 | -0.02(-0.01%) |
Nov 25, 2020 | 148.35 | 149.83 | 146.21 | 149.73 | 2,133,769 | +1.38(+0.93%) |
Nov 24, 2020 | 145.85 | 149.18 | 145.55 | 148.35 | 2,419,644 | +3.77(+2.61%) |
Nov 23, 2020 | 144.53 | 146.51 | 143.68 | 144.59 | 2,045,871 | +1.12(+0.78%) |
Nov 20, 2020 | 142.59 | 144.21 | 141.33 | 143.46 | 1,497,339 | +1.32(+0.93%) |
Nov 19, 2020 | 141.62 | 142.79 | 140.08 | 142.14 | 1,135,601 | +0.13(+0.09%) |
Nov 18, 2020 | 144.22 | 145.33 | 141.91 | 142.02 | 1,430,454 | -1.96(-1.36%) |
Nov 17, 2020 | 142.75 | 144.33 | 141.73 | 143.98 | 1,602,083 | -0.60(-0.41%) |
Nov 16, 2020 | 144.37 | 145.07 | 142.31 | 144.58 | 1,938,074 | +2.41(+1.69%) |
Nov 13, 2020 | 138.74 | 143.12 | 138.53 | 142.17 | 1,807,966 | +4.24(+3.07%) |
Nov 12, 2020 | 140.79 | 141.52 | 136.60 | 137.93 | 1,751,103 | -4.11(-2.89%) |
Nov 11, 2020 | 145.09 | 145.86 | 141.49 | 142.04 | 2,278,701 | -2.48(-1.72%) |
Nov 10, 2020 | 138.80 | 144.66 | 138.01 | 144.53 | 3,929,233 | +5.40(+3.88%) |
Nov 09, 2020 | 139.09 | 142.54 | 137.27 | 139.13 | 4,900,445 | +10.13(+7.85%) |
Nov 06, 2020 | 130.05 | 130.07 | 127.90 | 129.00 | 1,828,161 | +0.12(+0.09%) |
Nov 05, 2020 | 130.25 | 130.73 | 128.50 | 128.88 | 2,362,154 | -0.04(-0.03%) |
Nov 04, 2020 | 132.24 | 133.88 | 128.77 | 128.93 | 2,901,969 | -2.55(-1.94%) |
Nov 03, 2020 | 132.62 | 133.82 | 131.26 | 131.48 | 2,066,771 | +1.03(+0.79%) |