Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 159.00 | 160.73 | 152.73 | 155.50 | 691,600 | -7.75(-4.75%) |
Jan 28, 2021 | 165.08 | 167.93 | 162.13 | 163.25 | 588,995 | -0.70(-0.43%) |
Jan 27, 2021 | 164.50 | 166.92 | 161.78 | 163.95 | 537,819 | -2.10(-1.26%) |
Jan 26, 2021 | 170.89 | 171.44 | 165.24 | 166.05 | 310,991 | -4.93(-2.88%) |
Jan 25, 2021 | 168.41 | 171.77 | 167.01 | 170.98 | 431,998 | +2.33(+1.38%) |
Jan 22, 2021 | 165.21 | 169.58 | 164.06 | 168.65 | 378,300 | +2.88(+1.74%) |
Jan 21, 2021 | 167.39 | 167.39 | 164.52 | 165.77 | 358,226 | -1.52(-0.91%) |
Jan 20, 2021 | 167.42 | 171.69 | 166.94 | 167.29 | 571,369 | +0.29(+0.17%) |
Jan 19, 2021 | 167.46 | 168.22 | 164.74 | 167.00 | 407,801 | -0.71(-0.42%) |
Jan 15, 2021 | 166.09 | 168.12 | 165.00 | 167.71 | 677,200 | +1.90(+1.15%) |
Jan 14, 2021 | 163.15 | 167.31 | 162.82 | 165.81 | 473,118 | +2.82(+1.73%) |
Jan 13, 2021 | 161.99 | 165.72 | 161.03 | 162.99 | 502,887 | +1.56(+0.97%) |
Jan 12, 2021 | 162.06 | 164.71 | 160.25 | 161.43 | 456,695 | -0.47(-0.29%) |
Jan 11, 2021 | 161.19 | 164.31 | 160.53 | 161.90 | 417,102 | +0.50(+0.31%) |
Jan 08, 2021 | 163.54 | 164.71 | 159.65 | 161.40 | 720,600 | -1.53(-0.94%) |
Jan 07, 2021 | 164.57 | 166.98 | 162.43 | 162.93 | 730,125 | -1.05(-0.64%) |
Jan 06, 2021 | 162.37 | 164.29 | 161.50 | 163.98 | 660,333 | +1.64(+1.01%) |
Jan 05, 2021 | 160.54 | 163.50 | 159.38 | 162.34 | 656,150 | +1.94(+1.21%) |
Jan 04, 2021 | 162.01 | 164.74 | 159.08 | 160.40 | 898,514 | -4.65(-2.82%) |
Dec 31, 2020 | 165.05 | 165.05 | 165.05 | 491,122 | +0.49(+0.30%) | |
Dec 30, 2020 | 159.50 | 164.80 | 158.49 | 164.56 | 491,122 | +4.28(+2.67%) |
Dec 29, 2020 | 160.17 | 161.34 | 157.54 | 160.28 | 339,228 | +0.64(+0.40%) |
Dec 28, 2020 | 157.00 | 162.59 | 156.04 | 159.64 | 679,489 | +2.36(+1.50%) |
Dec 24, 2020 | 156.66 | 158.09 | 154.88 | 157.28 | 197,300 | +1.26(+0.81%) |
Dec 23, 2020 | 152.39 | 156.28 | 151.66 | 156.02 | 410,430 | +4.51(+2.98%) |
Dec 22, 2020 | 150.20 | 152.02 | 149.49 | 151.51 | 306,637 | +1.38(+0.92%) |
Dec 21, 2020 | 148.15 | 151.58 | 147.60 | 150.13 | 258,583 | -0.47(-0.31%) |
Dec 18, 2020 | 149.88 | 150.79 | 146.92 | 150.60 | 1,142,500 | +1.69(+1.13%) |
Dec 17, 2020 | 152.10 | 152.91 | 148.40 | 148.91 | 524,466 | -2.84(-1.87%) |
Dec 16, 2020 | 154.87 | 154.87 | 150.44 | 151.75 | 420,276 | -0.83(-0.54%) |
Dec 15, 2020 | 149.22 | 153.48 | 148.10 | 152.58 | 461,050 | +3.35(+2.24%) |
Dec 14, 2020 | 145.83 | 150.71 | 145.83 | 149.23 | 567,558 | +3.68(+2.53%) |
Dec 11, 2020 | 147.28 | 149.00 | 144.62 | 145.55 | 481,700 | -1.16(-0.79%) |
Dec 10, 2020 | 145.22 | 148.75 | 145.22 | 146.71 | 436,664 | +0.66(+0.45%) |
Dec 09, 2020 | 149.57 | 149.72 | 145.00 | 146.05 | 502,700 | -2.83(-1.90%) |
Dec 08, 2020 | 148.00 | 149.88 | 147.27 | 148.88 | 387,892 | +0.44(+0.30%) |
Dec 07, 2020 | 149.58 | 151.49 | 148.08 | 148.44 | 378,367 | -2.27(-1.51%) |
Dec 04, 2020 | 149.67 | 153.43 | 148.63 | 150.71 | 492,800 | -0.29(-0.19%) |
Dec 03, 2020 | 144.03 | 151.39 | 141.77 | 151.00 | 995,968 | +6.45(+4.46%) |
Dec 02, 2020 | 142.72 | 145.56 | 142.54 | 144.55 | 382,013 | +1.42(+0.99%) |
Dec 01, 2020 | 140.58 | 143.87 | 140.21 | 143.13 | 553,300 | +2.42(+1.72%) |
Nov 30, 2020 | 143.87 | 144.32 | 140.00 | 140.71 | 850,766 | -2.57(-1.79%) |
Nov 27, 2020 | 141.32 | 143.50 | 140.70 | 143.28 | 173,300 | +1.45(+1.02%) |
Nov 25, 2020 | 142.38 | 144.00 | 141.03 | 141.83 | 361,300 | -1.00(-0.70%) |
Nov 24, 2020 | 144.31 | 145.43 | 142.49 | 142.83 | 406,739 | -1.48(-1.03%) |
Nov 23, 2020 | 143.40 | 145.15 | 142.77 | 144.31 | 397,779 | +1.21(+0.85%) |
Nov 20, 2020 | 143.37 | 144.88 | 142.15 | 143.10 | 763,200 | -0.56(-0.39%) |
Nov 19, 2020 | 143.80 | 145.21 | 142.93 | 143.66 | 388,267 | -0.21(-0.15%) |
Nov 18, 2020 | 146.05 | 147.93 | 143.56 | 143.87 | 428,510 | -2.41(-1.65%) |
Nov 17, 2020 | 145.23 | 146.87 | 142.86 | 146.28 | 445,385 | +0.22(+0.15%) |
Nov 16, 2020 | 147.09 | 147.82 | 144.72 | 146.06 | 569,699 | -1.05(-0.71%) |
Nov 13, 2020 | 145.09 | 148.50 | 145.09 | 147.11 | 419,600 | +1.71(+1.18%) |
Nov 12, 2020 | 147.64 | 147.92 | 143.89 | 145.40 | 685,142 | -2.15(-1.46%) |
Nov 11, 2020 | 151.24 | 152.76 | 146.84 | 147.55 | 584,963 | -3.07(-2.04%) |
Nov 10, 2020 | 147.57 | 151.47 | 145.11 | 150.62 | 531,235 | +4.44(+3.04%) |
Nov 09, 2020 | 150.67 | 152.68 | 145.95 | 146.18 | 480,454 | -2.53(-1.70%) |
Nov 06, 2020 | 151.93 | 152.75 | 148.23 | 148.71 | 335,300 | -3.79(-2.49%) |
Nov 05, 2020 | 156.62 | 157.66 | 151.90 | 152.50 | 441,778 | -4.83(-3.07%) |
Nov 04, 2020 | 147.44 | 158.98 | 147.44 | 157.33 | 1,394,570 | +8.68(+5.84%) |
Nov 03, 2020 | 154.00 | 156.00 | 146.40 | 148.65 | 1,118,110 | +1.40(+0.95%) |