Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 174.68 | 178.45 | 168.73 | 171.15 | 559,300 | -2.17(-1.25%) |
Jan 28, 2021 | 168.03 | 180.00 | 166.48 | 173.32 | 584,287 | +10.10(+6.19%) |
Jan 27, 2021 | 170.02 | 172.59 | 161.13 | 163.22 | 724,881 | -8.53(-4.97%) |
Jan 26, 2021 | 182.99 | 182.99 | 171.50 | 171.75 | 775,965 | -11.50(-6.28%) |
Jan 25, 2021 | 188.67 | 190.00 | 179.10 | 183.25 | 443,444 | -3.75(-2.01%) |
Jan 22, 2021 | 185.30 | 189.23 | 183.38 | 187.00 | 571,300 | +1.47(+0.79%) |
Jan 21, 2021 | 183.63 | 186.29 | 178.20 | 185.53 | 701,102 | +4.49(+2.48%) |
Jan 20, 2021 | 183.83 | 191.24 | 178.00 | 181.04 | 776,744 | -1.18(-0.65%) |
Jan 19, 2021 | 177.95 | 182.98 | 174.08 | 182.22 | 998,108 | +2.55(+1.42%) |
Jan 15, 2021 | 181.17 | 184.17 | 175.45 | 179.67 | 550,700 | -0.22(-0.12%) |
Jan 14, 2021 | 176.00 | 184.13 | 175.44 | 179.89 | 723,855 | +4.37(+2.49%) |
Jan 13, 2021 | 167.94 | 178.40 | 166.57 | 175.52 | 631,063 | +7.83(+4.67%) |
Jan 12, 2021 | 162.51 | 168.55 | 161.67 | 167.69 | 616,246 | +0.19(+0.11%) |
Jan 11, 2021 | 160.00 | 170.89 | 156.80 | 167.50 | 868,821 | +8.13(+5.10%) |
Jan 08, 2021 | 161.00 | 162.00 | 154.06 | 159.37 | 1,291,000 | +0.58(+0.37%) |
Jan 07, 2021 | 146.65 | 158.99 | 146.06 | 158.79 | 1,710,423 | +18.54(+13.22%) |
Jan 06, 2021 | 142.03 | 143.00 | 137.77 | 140.25 | 2,754,465 | -1.40(-0.99%) |
Jan 05, 2021 | 140.65 | 142.05 | 138.86 | 141.65 | 405,195 | +1.09(+0.78%) |
Jan 04, 2021 | 141.61 | 142.93 | 137.85 | 140.56 | 808,891 | -1.04(-0.73%) |
Dec 31, 2020 | 141.60 | 141.60 | 141.60 | 852,967 | -1.01(-0.71%) | |
Dec 30, 2020 | 142.30 | 145.24 | 141.33 | 142.61 | 852,967 | +0.42(+0.30%) |
Dec 29, 2020 | 147.36 | 149.98 | 140.83 | 142.19 | 564,104 | -4.84(-3.29%) |
Dec 28, 2020 | 152.72 | 153.05 | 144.56 | 147.03 | 442,951 | -4.30(-2.84%) |
Dec 24, 2020 | 150.79 | 152.70 | 148.75 | 151.33 | 263,500 | +2.38(+1.60%) |
Dec 23, 2020 | 150.63 | 150.67 | 147.26 | 148.95 | 894,858 | -0.69(-0.46%) |
Dec 22, 2020 | 151.45 | 152.20 | 148.03 | 149.64 | 546,345 | -0.27(-0.18%) |
Dec 21, 2020 | 144.80 | 152.07 | 144.00 | 149.91 | 660,238 | -2.99(-1.96%) |
Dec 18, 2020 | 153.45 | 162.77 | 140.81 | 152.90 | 2,433,200 | +1.60(+1.06%) |
Dec 17, 2020 | 150.15 | 152.50 | 148.87 | 151.30 | 410,974 | +2.64(+1.78%) |
Dec 16, 2020 | 151.45 | 151.45 | 145.52 | 148.66 | 437,978 | -0.88(-0.59%) |
Dec 15, 2020 | 152.93 | 153.50 | 148.64 | 149.54 | 624,888 | -2.21(-1.46%) |
Dec 14, 2020 | 148.61 | 154.99 | 148.61 | 151.75 | 766,044 | +3.80(+2.57%) |
Dec 11, 2020 | 148.64 | 151.28 | 145.98 | 147.95 | 405,100 | -1.51(-1.01%) |
Dec 10, 2020 | 143.35 | 151.39 | 143.12 | 149.46 | 545,501 | +5.14(+3.56%) |
Dec 09, 2020 | 152.77 | 152.98 | 141.58 | 144.32 | 1,292,768 | -10.44(-6.75%) |
Dec 08, 2020 | 149.90 | 155.16 | 147.17 | 154.76 | 650,214 | +5.98(+4.02%) |
Dec 07, 2020 | 151.20 | 154.12 | 147.86 | 148.78 | 554,127 | -0.26(-0.17%) |
Dec 04, 2020 | 144.83 | 149.49 | 144.26 | 149.04 | 661,500 | +3.82(+2.63%) |
Dec 03, 2020 | 144.82 | 148.51 | 143.80 | 145.22 | 548,587 | +0.41(+0.28%) |
Dec 02, 2020 | 148.60 | 148.60 | 141.05 | 144.81 | 581,971 | -5.03(-3.36%) |
Dec 01, 2020 | 152.24 | 154.31 | 149.36 | 149.84 | 1,018,344 | -3.27(-2.14%) |
Nov 30, 2020 | 154.85 | 157.48 | 149.46 | 153.11 | 4,558,634 | +2.44(+1.62%) |
Nov 27, 2020 | 141.88 | 150.80 | 141.78 | 150.67 | 764,600 | +9.83(+6.98%) |
Nov 25, 2020 | 137.13 | 140.98 | 136.37 | 140.84 | 949,700 | +4.69(+3.44%) |
Nov 24, 2020 | 136.07 | 137.71 | 134.51 | 136.15 | 996,633 | -1.39(-1.01%) |
Nov 23, 2020 | 140.00 | 140.87 | 136.17 | 137.54 | 419,926 | -2.18(-1.56%) |
Nov 20, 2020 | 138.60 | 141.09 | 137.58 | 139.72 | 443,000 | +1.95(+1.42%) |
Nov 19, 2020 | 140.00 | 141.51 | 137.19 | 137.77 | 580,594 | -2.13(-1.52%) |
Nov 18, 2020 | 135.01 | 141.76 | 135.01 | 139.90 | 747,279 | +4.23(+3.12%) |
Nov 17, 2020 | 133.21 | 138.87 | 132.57 | 135.67 | 478,376 | +0.42(+0.31%) |
Nov 16, 2020 | 137.04 | 137.56 | 131.09 | 135.25 | 695,675 | -3.30(-2.38%) |
Nov 13, 2020 | 140.00 | 142.00 | 136.96 | 138.55 | 482,500 | -1.42(-1.01%) |
Nov 12, 2020 | 137.02 | 141.13 | 134.30 | 139.97 | 555,193 | +3.35(+2.45%) |
Nov 11, 2020 | 137.99 | 139.31 | 133.10 | 136.62 | 1,133,279 | +7.62(+5.91%) |
Nov 10, 2020 | 133.20 | 138.55 | 125.84 | 129.00 | 1,550,265 | -5.16(-3.85%) |
Nov 09, 2020 | 146.51 | 147.62 | 133.50 | 134.16 | 1,039,455 | -13.54(-9.17%) |
Nov 06, 2020 | 148.58 | 150.13 | 145.00 | 147.70 | 504,300 | -0.89(-0.60%) |
Nov 05, 2020 | 145.78 | 149.11 | 140.89 | 148.59 | 588,893 | +6.79(+4.79%) |
Nov 04, 2020 | 138.98 | 142.36 | 136.54 | 141.80 | 516,927 | +4.48(+3.26%) |
Nov 03, 2020 | 136.09 | 139.01 | 135.09 | 137.32 | 416,127 | +1.27(+0.93%) |