Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 150.74 | 151.44 | 146.84 | 147.05 | 370,397 | -4.32(-2.85%) |
Jan 28, 2021 | 153.24 | 153.87 | 150.74 | 151.37 | 406,339 | -1.17(-0.77%) |
Jan 27, 2021 | 149.55 | 155.54 | 149.41 | 152.54 | 810,960 | +2.17(+1.44%) |
Jan 26, 2021 | 157.63 | 158.59 | 150.29 | 150.37 | 499,016 | -5.26(-3.38%) |
Jan 25, 2021 | 156.17 | 158.12 | 154.67 | 155.63 | 300,448 | -1.06(-0.67%) |
Jan 22, 2021 | 155.69 | 157.56 | 153.74 | 156.69 | 333,807 | +0.70(+0.45%) |
Jan 21, 2021 | 156.88 | 159.05 | 155.84 | 155.99 | 316,441 | -1.47(-0.93%) |
Jan 20, 2021 | 159.12 | 159.68 | 157.28 | 157.46 | 300,548 | -1.97(-1.24%) |
Jan 19, 2021 | 161.85 | 162.40 | 159.18 | 159.43 | 331,643 | -0.84(-0.52%) |
Jan 15, 2021 | 160.06 | 161.31 | 157.14 | 160.27 | 317,758 | -0.51(-0.32%) |
Jan 14, 2021 | 161.33 | 163.90 | 160.46 | 160.78 | 403,499 | +0.67(+0.42%) |
Jan 13, 2021 | 160.38 | 161.70 | 159.14 | 160.11 | 239,219 | -0.85(-0.53%) |
Jan 12, 2021 | 158.71 | 162.00 | 158.07 | 160.96 | 290,168 | +2.81(+1.78%) |
Jan 11, 2021 | 156.80 | 159.93 | 156.80 | 158.15 | 280,430 | +0.10(+0.06%) |
Jan 08, 2021 | 159.79 | 161.60 | 156.12 | 158.04 | 432,344 | -0.61(-0.38%) |
Jan 07, 2021 | 160.44 | 160.44 | 157.59 | 158.65 | 503,919 | -1.16(-0.73%) |
Jan 06, 2021 | 152.56 | 160.26 | 152.56 | 159.81 | 495,581 | +5.07(+3.27%) |
Jan 05, 2021 | 153.45 | 156.12 | 153.31 | 154.74 | 419,535 | +1.41(+0.92%) |
Jan 04, 2021 | 158.56 | 158.77 | 151.59 | 153.33 | 506,707 | -6.01(-3.77%) |
Dec 31, 2020 | 159.34 | 159.34 | 159.34 | 212,697 | +1.81(+1.15%) | |
Dec 30, 2020 | 155.73 | 158.33 | 155.50 | 157.53 | 212,697 | +1.83(+1.18%) |
Dec 29, 2020 | 156.99 | 157.04 | 154.04 | 155.70 | 270,427 | -0.29(-0.19%) |
Dec 28, 2020 | 155.50 | 158.12 | 155.19 | 155.99 | 190,730 | +1.39(+0.90%) |
Dec 24, 2020 | 155.72 | 155.72 | 153.17 | 154.59 | 101,212 | -1.07(-0.69%) |
Dec 23, 2020 | 153.81 | 156.26 | 153.27 | 155.67 | 189,559 | +2.73(+1.79%) |
Dec 22, 2020 | 154.21 | 155.03 | 152.38 | 152.94 | 319,611 | -1.53(-0.99%) |
Dec 21, 2020 | 155.97 | 157.11 | 152.76 | 154.47 | 450,145 | -4.07(-2.56%) |
Dec 18, 2020 | 159.42 | 161.24 | 157.49 | 158.54 | 1,045,287 | -0.79(-0.50%) |
Dec 17, 2020 | 163.22 | 163.48 | 159.27 | 159.33 | 443,703 | -3.88(-2.38%) |
Dec 16, 2020 | 164.92 | 165.57 | 161.81 | 163.21 | 332,082 | -1.36(-0.82%) |
Dec 15, 2020 | 163.94 | 165.69 | 162.43 | 164.57 | 338,572 | +1.02(+0.62%) |
Dec 14, 2020 | 167.31 | 168.15 | 162.69 | 163.55 | 441,186 | -2.54(-1.53%) |
Dec 11, 2020 | 162.60 | 167.57 | 162.60 | 166.09 | 478,028 | +3.03(+1.86%) |
Dec 10, 2020 | 160.33 | 164.75 | 160.33 | 163.06 | 513,268 | +0.95(+0.59%) |
Dec 09, 2020 | 161.55 | 163.50 | 161.14 | 162.11 | 489,978 | +1.73(+1.08%) |
Dec 08, 2020 | 158.18 | 161.46 | 158.18 | 160.38 | 449,401 | +1.45(+0.91%) |
Dec 07, 2020 | 156.46 | 159.25 | 154.32 | 158.93 | 493,329 | +2.20(+1.40%) |
Dec 04, 2020 | 153.40 | 158.54 | 152.88 | 156.74 | 304,385 | +3.70(+2.42%) |
Dec 03, 2020 | 153.32 | 155.24 | 152.48 | 153.03 | 336,462 | +0.52(+0.34%) |
Dec 02, 2020 | 152.06 | 154.13 | 149.83 | 152.51 | 384,457 | -1.17(-0.76%) |
Dec 01, 2020 | 152.31 | 155.67 | 151.74 | 153.68 | 399,756 | +3.95(+2.64%) |
Nov 30, 2020 | 152.54 | 153.64 | 148.61 | 149.72 | 655,803 | -4.06(-2.64%) |
Nov 27, 2020 | 154.81 | 154.81 | 152.72 | 153.78 | 149,143 | -0.94(-0.60%) |
Nov 25, 2020 | 158.08 | 158.43 | 154.35 | 154.72 | 304,813 | -3.93(-2.47%) |
Nov 24, 2020 | 154.88 | 160.19 | 154.88 | 158.64 | 428,900 | +5.35(+3.49%) |
Nov 23, 2020 | 148.64 | 153.43 | 148.55 | 153.29 | 456,985 | +5.91(+4.01%) |
Nov 20, 2020 | 150.59 | 151.26 | 146.42 | 147.38 | 570,852 | -3.22(-2.14%) |
Nov 19, 2020 | 150.65 | 151.71 | 149.19 | 150.60 | 296,485 | -0.75(-0.50%) |
Nov 18, 2020 | 152.95 | 153.27 | 151.34 | 151.35 | 278,137 | +0.19(+0.12%) |
Nov 17, 2020 | 150.42 | 153.44 | 150.00 | 151.17 | 335,982 | -0.41(-0.27%) |
Nov 16, 2020 | 153.44 | 154.80 | 151.03 | 151.58 | 526,009 | -0.70(-0.46%) |
Nov 13, 2020 | 148.68 | 153.37 | 148.16 | 152.27 | 407,675 | +5.09(+3.46%) |
Nov 12, 2020 | 145.91 | 148.07 | 144.89 | 147.19 | 338,638 | +0.46(+0.31%) |
Nov 11, 2020 | 149.97 | 150.50 | 146.62 | 146.73 | 483,588 | -3.25(-2.17%) |
Nov 10, 2020 | 145.95 | 152.63 | 145.88 | 149.98 | 526,405 | +5.17(+3.57%) |
Nov 09, 2020 | 148.55 | 152.90 | 144.13 | 144.81 | 680,802 | +3.02(+2.13%) |
Nov 06, 2020 | 140.66 | 143.74 | 140.66 | 141.79 | 348,543 | +0.84(+0.60%) |
Nov 05, 2020 | 141.11 | 148.04 | 138.20 | 140.95 | 855,734 | +1.01(+0.72%) |
Nov 04, 2020 | 146.59 | 147.38 | 139.88 | 139.93 | 610,555 | -5.74(-3.94%) |
Nov 03, 2020 | 141.38 | 146.69 | 140.75 | 145.67 | 422,815 | +6.87(+4.95%) |