Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 155.34 | 158.36 | 150.09 | 150.15 | 170,900 | -5.24(-3.37%) |
Jan 28, 2021 | 151.89 | 160.21 | 151.74 | 155.39 | 169,806 | +3.39(+2.23%) |
Jan 27, 2021 | 149.98 | 155.56 | 148.35 | 152.00 | 289,410 | -3.72(-2.39%) |
Jan 26, 2021 | 160.36 | 161.00 | 153.72 | 155.72 | 329,395 | -3.17(-2.00%) |
Jan 25, 2021 | 161.00 | 162.21 | 157.05 | 158.89 | 207,729 | -1.77(-1.10%) |
Jan 22, 2021 | 154.24 | 161.52 | 153.23 | 160.66 | 198,200 | +5.80(+3.75%) |
Jan 21, 2021 | 157.43 | 157.43 | 153.38 | 154.86 | 111,562 | -1.59(-1.02%) |
Jan 20, 2021 | 159.51 | 160.75 | 153.94 | 156.45 | 137,484 | -1.83(-1.16%) |
Jan 19, 2021 | 161.77 | 163.54 | 157.41 | 158.28 | 216,393 | +0.35(+0.22%) |
Jan 15, 2021 | 160.82 | 162.63 | 152.47 | 157.93 | 359,000 | -4.08(-2.52%) |
Jan 14, 2021 | 165.50 | 166.62 | 161.66 | 162.01 | 151,322 | -3.49(-2.11%) |
Jan 13, 2021 | 174.86 | 175.10 | 165.37 | 165.50 | 109,445 | -7.71(-4.45%) |
Jan 12, 2021 | 172.90 | 177.60 | 172.21 | 173.21 | 143,887 | -0.12(-0.07%) |
Jan 11, 2021 | 169.09 | 177.16 | 164.68 | 173.33 | 109,956 | +4.27(+2.53%) |
Jan 08, 2021 | 169.15 | 170.88 | 166.02 | 169.06 | 67,700 | +1.59(+0.95%) |
Jan 07, 2021 | 163.61 | 167.95 | 161.98 | 167.47 | 83,619 | +4.55(+2.79%) |
Jan 06, 2021 | 165.58 | 166.50 | 158.15 | 162.92 | 118,029 | -2.17(-1.31%) |
Jan 05, 2021 | 165.77 | 166.33 | 162.34 | 165.09 | 49,186 | -0.40(-0.24%) |
Jan 04, 2021 | 166.86 | 171.25 | 162.84 | 165.49 | 109,809 | -1.29(-0.77%) |
Dec 31, 2020 | 166.78 | 166.78 | 166.78 | 75,211 | -3.41(-2.00%) | |
Dec 30, 2020 | 167.79 | 170.47 | 166.77 | 170.19 | 75,211 | +3.59(+2.15%) |
Dec 29, 2020 | 170.78 | 170.78 | 165.81 | 166.60 | 72,918 | -3.22(-1.90%) |
Dec 28, 2020 | 171.98 | 172.58 | 167.80 | 169.82 | 75,876 | -1.12(-0.66%) |
Dec 24, 2020 | 174.74 | 174.81 | 169.13 | 170.94 | 24,800 | -2.06(-1.19%) |
Dec 23, 2020 | 179.05 | 179.05 | 172.81 | 173.00 | 187,836 | -5.75(-3.22%) |
Dec 22, 2020 | 175.69 | 181.09 | 175.20 | 178.75 | 260,067 | +1.75(+0.99%) |
Dec 21, 2020 | 176.01 | 177.67 | 172.95 | 177.00 | 118,977 | -0.66(-0.37%) |
Dec 18, 2020 | 173.99 | 179.07 | 171.47 | 177.66 | 278,900 | +3.76(+2.16%) |
Dec 17, 2020 | 175.67 | 177.57 | 172.37 | 173.90 | 164,626 | -0.10(-0.06%) |
Dec 16, 2020 | 176.71 | 177.96 | 172.29 | 174.00 | 182,267 | -1.79(-1.02%) |
Dec 15, 2020 | 175.25 | 178.18 | 171.07 | 175.79 | 302,325 | -6.97(-3.81%) |
Dec 14, 2020 | 177.37 | 183.98 | 176.00 | 182.76 | 173,066 | +3.65(+2.04%) |
Dec 11, 2020 | 174.78 | 179.20 | 173.89 | 179.11 | 151,000 | +2.83(+1.61%) |
Dec 10, 2020 | 172.76 | 177.23 | 171.30 | 176.28 | 180,810 | +2.48(+1.43%) |
Dec 09, 2020 | 176.00 | 176.66 | 171.00 | 173.80 | 542,842 | -1.09(-0.62%) |
Dec 08, 2020 | 171.07 | 175.00 | 168.48 | 174.89 | 219,600 | +2.98(+1.73%) |
Dec 07, 2020 | 166.00 | 172.60 | 165.80 | 171.91 | 136,782 | +5.05(+3.03%) |
Dec 04, 2020 | 166.32 | 167.22 | 164.31 | 166.86 | 58,700 | +1.94(+1.18%) |
Dec 03, 2020 | 166.66 | 169.00 | 164.92 | 164.92 | 117,554 | -3.33(-1.98%) |
Dec 02, 2020 | 167.64 | 168.53 | 164.15 | 168.25 | 121,444 | -0.37(-0.22%) |
Dec 01, 2020 | 167.37 | 171.67 | 164.05 | 168.62 | 189,033 | -0.11(-0.07%) |
Nov 30, 2020 | 166.00 | 169.00 | 162.60 | 168.73 | 178,621 | +4.21(+2.56%) |
Nov 27, 2020 | 161.09 | 164.99 | 161.09 | 164.52 | 59,800 | +2.37(+1.46%) |
Nov 25, 2020 | 159.30 | 162.68 | 158.41 | 162.15 | 174,800 | +2.87(+1.80%) |
Nov 24, 2020 | 160.02 | 160.03 | 155.93 | 159.28 | 377,545 | +0.80(+0.50%) |
Nov 23, 2020 | 156.67 | 161.52 | 155.70 | 158.48 | 304,592 | +1.98(+1.27%) |
Nov 20, 2020 | 151.36 | 157.16 | 151.00 | 156.50 | 233,600 | +5.30(+3.51%) |
Nov 19, 2020 | 152.75 | 154.68 | 150.40 | 151.20 | 245,827 | -1.51(-0.99%) |
Nov 18, 2020 | 158.68 | 164.00 | 152.36 | 152.71 | 179,524 | -6.99(-4.38%) |
Nov 17, 2020 | 164.34 | 164.34 | 157.10 | 159.70 | 189,335 | -4.69(-2.85%) |
Nov 16, 2020 | 163.48 | 169.00 | 160.87 | 164.39 | 137,963 | -1.29(-0.78%) |
Nov 13, 2020 | 168.06 | 168.06 | 164.02 | 165.68 | 100,000 | -0.96(-0.58%) |
Nov 12, 2020 | 165.10 | 170.94 | 159.29 | 166.64 | 216,031 | +6.64(+4.15%) |
Nov 11, 2020 | 162.99 | 165.36 | 159.60 | 160.00 | 266,017 | -1.58(-0.98%) |
Nov 10, 2020 | 169.53 | 169.53 | 161.23 | 161.58 | 173,796 | -6.79(-4.03%) |
Nov 09, 2020 | 168.52 | 171.27 | 165.37 | 168.37 | 62,326 | -0.61(-0.36%) |
Nov 06, 2020 | 171.90 | 171.90 | 167.12 | 168.98 | 87,600 | -3.42(-1.98%) |
Nov 05, 2020 | 175.00 | 175.56 | 171.07 | 172.40 | 89,308 | -2.39(-1.37%) |
Nov 04, 2020 | 168.34 | 178.25 | 168.22 | 174.79 | 258,102 | +8.34(+5.01%) |
Nov 03, 2020 | 164.37 | 167.50 | 162.56 | 166.45 | 103,711 | +3.96(+2.44%) |