Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 148.46 | 149.15 | 144.61 | 144.82 | 376,103 | -4.25(-2.85%) |
Jan 28, 2021 | 150.91 | 151.53 | 148.46 | 149.07 | 412,599 | -1.15(-0.77%) |
Jan 27, 2021 | 147.28 | 153.18 | 147.14 | 150.22 | 823,453 | +2.13(+1.44%) |
Jan 26, 2021 | 155.24 | 156.19 | 148.01 | 148.09 | 506,703 | -5.18(-3.38%) |
Jan 25, 2021 | 153.81 | 155.72 | 152.32 | 153.27 | 305,077 | -1.04(-0.67%) |
Jan 22, 2021 | 153.33 | 155.17 | 151.40 | 154.31 | 338,949 | +0.69(+0.45%) |
Jan 21, 2021 | 154.50 | 156.64 | 153.47 | 153.62 | 321,316 | -1.44(-0.93%) |
Jan 20, 2021 | 156.70 | 157.25 | 154.89 | 155.07 | 305,178 | -1.94(-1.24%) |
Jan 19, 2021 | 159.39 | 159.94 | 156.77 | 157.01 | 336,752 | -0.83(-0.53%) |
Jan 15, 2021 | 157.63 | 158.86 | 154.75 | 157.84 | 322,653 | -0.51(-0.32%) |
Jan 14, 2021 | 158.89 | 161.41 | 158.03 | 158.34 | 409,714 | +0.66(+0.42%) |
Jan 13, 2021 | 157.95 | 159.25 | 156.72 | 157.68 | 242,905 | -0.84(-0.53%) |
Jan 12, 2021 | 156.30 | 159.54 | 155.67 | 158.52 | 294,638 | +2.77(+1.78%) |
Jan 11, 2021 | 154.42 | 157.50 | 154.42 | 155.75 | 284,750 | +0.10(+0.06%) |
Jan 08, 2021 | 157.37 | 159.15 | 153.75 | 155.65 | 439,004 | -0.60(-0.38%) |
Jan 07, 2021 | 158.00 | 158.00 | 155.19 | 156.24 | 511,682 | -1.14(-0.73%) |
Jan 06, 2021 | 150.24 | 157.83 | 150.24 | 157.39 | 503,215 | +4.99(+3.27%) |
Jan 05, 2021 | 151.13 | 153.75 | 150.99 | 152.40 | 425,998 | +1.39(+0.92%) |
Jan 04, 2021 | 156.15 | 156.36 | 149.28 | 151.01 | 514,513 | -5.92(-3.77%) |
Dec 31, 2020 | 156.93 | 156.93 | 156.93 | 215,973 | +1.79(+1.15%) | |
Dec 30, 2020 | 153.36 | 155.93 | 153.14 | 155.14 | 215,973 | +1.80(+1.18%) |
Dec 29, 2020 | 154.61 | 154.66 | 151.71 | 153.34 | 274,593 | -0.29(-0.19%) |
Dec 28, 2020 | 153.14 | 155.72 | 152.84 | 153.62 | 193,668 | +1.37(+0.90%) |
Dec 24, 2020 | 153.35 | 153.35 | 150.85 | 152.25 | 102,771 | -1.06(-0.69%) |
Dec 23, 2020 | 151.48 | 153.89 | 150.94 | 153.31 | 192,479 | +2.69(+1.78%) |
Dec 22, 2020 | 151.87 | 152.68 | 150.07 | 150.62 | 324,535 | -1.51(-0.99%) |
Dec 21, 2020 | 153.60 | 154.72 | 150.44 | 152.13 | 457,079 | -4.00(-2.56%) |
Dec 18, 2020 | 157.00 | 158.79 | 155.10 | 156.13 | 1,061,389 | -0.78(-0.50%) |
Dec 17, 2020 | 160.75 | 161.00 | 156.85 | 156.92 | 450,538 | -3.82(-2.38%) |
Dec 16, 2020 | 162.42 | 163.06 | 159.35 | 160.74 | 337,198 | -1.34(-0.82%) |
Dec 15, 2020 | 161.45 | 163.18 | 159.96 | 162.07 | 343,788 | +1.00(+0.62%) |
Dec 14, 2020 | 164.77 | 165.60 | 160.22 | 161.07 | 447,982 | -2.50(-1.53%) |
Dec 11, 2020 | 160.14 | 165.03 | 160.14 | 163.57 | 485,392 | +2.98(+1.86%) |
Dec 10, 2020 | 157.90 | 162.25 | 157.90 | 160.59 | 521,174 | +0.94(+0.59%) |
Dec 09, 2020 | 159.10 | 161.02 | 158.69 | 159.65 | 497,526 | +1.70(+1.08%) |
Dec 08, 2020 | 155.78 | 159.01 | 155.78 | 157.95 | 456,324 | +1.43(+0.91%) |
Dec 07, 2020 | 154.09 | 156.83 | 151.98 | 156.52 | 500,929 | +2.16(+1.40%) |
Dec 04, 2020 | 151.07 | 156.13 | 150.56 | 154.36 | 309,074 | +3.65(+2.42%) |
Dec 03, 2020 | 151.00 | 152.88 | 150.17 | 150.71 | 341,645 | +0.51(+0.34%) |
Dec 02, 2020 | 149.75 | 151.79 | 147.56 | 150.20 | 390,379 | -1.15(-0.76%) |
Dec 01, 2020 | 149.99 | 153.31 | 149.43 | 151.35 | 405,914 | +3.89(+2.64%) |
Nov 30, 2020 | 150.22 | 151.31 | 146.36 | 147.45 | 665,906 | -3.99(-2.64%) |
Nov 27, 2020 | 152.46 | 152.46 | 150.41 | 151.45 | 151,440 | -0.92(-0.60%) |
Nov 25, 2020 | 155.68 | 156.02 | 152.00 | 152.37 | 309,508 | -3.87(-2.47%) |
Nov 24, 2020 | 152.53 | 157.76 | 152.53 | 156.24 | 435,507 | +5.27(+3.49%) |
Nov 23, 2020 | 146.39 | 151.11 | 146.30 | 150.97 | 464,025 | +5.82(+4.01%) |
Nov 20, 2020 | 148.31 | 148.97 | 144.20 | 145.14 | 579,646 | -3.17(-2.14%) |
Nov 19, 2020 | 148.36 | 149.41 | 146.93 | 148.32 | 301,053 | -0.74(-0.50%) |
Nov 18, 2020 | 150.63 | 150.94 | 149.04 | 149.06 | 282,422 | +0.18(+0.12%) |
Nov 17, 2020 | 148.13 | 151.12 | 147.72 | 148.88 | 341,158 | -0.40(-0.27%) |
Nov 16, 2020 | 151.12 | 152.45 | 148.74 | 149.28 | 534,112 | -0.69(-0.46%) |
Nov 13, 2020 | 146.42 | 151.04 | 145.91 | 149.96 | 413,955 | +5.01(+3.46%) |
Nov 12, 2020 | 143.70 | 145.82 | 142.69 | 144.95 | 343,855 | +0.45(+0.31%) |
Nov 11, 2020 | 147.69 | 148.22 | 144.39 | 144.50 | 491,038 | -3.20(-2.17%) |
Nov 10, 2020 | 143.74 | 150.32 | 143.67 | 147.70 | 534,515 | +5.09(+3.57%) |
Nov 09, 2020 | 146.30 | 150.58 | 141.94 | 142.61 | 691,289 | +2.97(+2.13%) |
Nov 06, 2020 | 138.52 | 141.56 | 138.52 | 139.64 | 353,912 | +0.83(+0.60%) |
Nov 05, 2020 | 138.97 | 145.79 | 136.10 | 138.81 | 868,916 | +1.00(+0.72%) |
Nov 04, 2020 | 144.37 | 145.14 | 137.76 | 137.81 | 619,960 | -5.65(-3.94%) |
Nov 03, 2020 | 139.24 | 144.47 | 138.61 | 143.46 | 429,328 | +6.77(+4.95%) |