Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 182.50 | 192.00 | 182.00 | 192.00 | 100 | -3.25(-1.66%) |
Jan 28, 2021 | 194.59 | 196.00 | 188.25 | 195.25 | 256 | +3.29(+1.71%) |
Jan 27, 2021 | 192.00 | 196.25 | 191.96 | 191.96 | 2,185 | -6.79(-3.42%) |
Jan 26, 2021 | 197.25 | 200.00 | 197.25 | 198.75 | 452 | +3.75(+1.92%) |
Jan 25, 2021 | 196.00 | 196.00 | 193.70 | 195.00 | 2,440 | -5.93(-2.95%) |
Jan 22, 2021 | 202.50 | 202.50 | 199.18 | 200.93 | 2,100 | +4.93(+2.52%) |
Jan 21, 2021 | 196.62 | 197.75 | 195.25 | 196.00 | 2,061 | +6.80(+3.59%) |
Jan 20, 2021 | 191.20 | 191.20 | 189.20 | 189.20 | 279 | +1.98(+1.06%) |
Jan 19, 2021 | 184.50 | 187.50 | 183.50 | 187.22 | 449 | +4.22(+2.31%) |
Jan 15, 2021 | 183.75 | 185.50 | 182.00 | 183.00 | 500 | +0.75(+0.41%) |
Jan 14, 2021 | 183.72 | 185.75 | 182.25 | 182.25 | 562 | +4.50(+2.53%) |
Jan 13, 2021 | 178.65 | 178.65 | 176.71 | 177.75 | 82 | -0.55(-0.31%) |
Jan 12, 2021 | 175.00 | 178.30 | 175.00 | 178.30 | 221 | +0.05(+0.03%) |
Jan 11, 2021 | 176.00 | 178.25 | 173.45 | 178.25 | 5,273 | +0.25(+0.14%) |
Jan 08, 2021 | 177.25 | 178.00 | 177.25 | 178.00 | 1,000 | -6.55(-3.55%) |
Jan 07, 2021 | 183.00 | 184.55 | 181.96 | 184.55 | 1,178 | +1.55(+0.85%) |
Jan 06, 2021 | 179.50 | 183.00 | 179.05 | 183.00 | 876 | +1.88(+1.04%) |
Jan 05, 2021 | 179.75 | 182.05 | 179.75 | 181.12 | 93 | +0.31(+0.17%) |
Jan 04, 2021 | 184.96 | 186.75 | 180.51 | 180.81 | 919 | -4.23(-2.28%) |
Dec 31, 2020 | 185.04 | 185.04 | 185.04 | 4 | +0.39(+0.21%) | |
Dec 30, 2020 | 186.65 | 186.65 | 184.65 | 184.65 | 4 | +0.75(+0.41%) |
Dec 29, 2020 | 187.40 | 187.40 | 183.90 | 183.90 | 78 | +0.56(+0.31%) |
Dec 28, 2020 | 183.25 | 183.34 | 181.50 | 183.34 | 104 | -3.66(-1.96%) |
Dec 24, 2020 | 185.72 | 191.50 | 185.72 | 187.00 | 100 | -0.28(-0.15%) |
Dec 23, 2020 | 187.28 | 187.28 | 187.28 | 187.28 | 270 | +4.99(+2.74%) |
Dec 22, 2020 | 181.50 | 182.50 | 181.50 | 182.29 | 398 | +1.64(+0.91%) |
Dec 21, 2020 | 182.65 | 182.65 | 180.65 | 180.65 | 888 | -8.01(-4.25%) |
Dec 18, 2020 | 185.20 | 188.66 | 184.72 | 188.66 | 100 | -3.19(-1.66%) |
Dec 17, 2020 | 187.75 | 191.85 | 187.75 | 191.85 | 80 | +1.25(+0.66%) |
Dec 16, 2020 | 189.00 | 191.25 | 189.00 | 190.60 | 1,051 | +5.85(+3.17%) |
Dec 15, 2020 | 182.25 | 184.75 | 181.45 | 184.75 | 232 | +14.23(+8.35%) |
Dec 14, 2020 | 171.75 | 172.75 | 170.52 | 170.52 | 422 | +1.69(+1.00%) |
Dec 11, 2020 | 170.00 | 170.58 | 168.83 | 168.83 | 700 | -8.57(-4.83%) |
Dec 10, 2020 | 172.61 | 177.40 | 172.61 | 177.40 | 202 | -2.90(-1.61%) |
Dec 09, 2020 | 177.00 | 180.30 | 177.00 | 180.30 | 181 | +7.30(+4.22%) |
Dec 08, 2020 | 171.25 | 174.75 | 171.25 | 173.00 | 162 | -0.30(-0.17%) |
Dec 07, 2020 | 173.99 | 173.99 | 172.63 | 173.30 | 22 | -4.20(-2.37%) |
Dec 04, 2020 | 176.00 | 177.50 | 176.00 | 177.50 | 800 | +1.70(+0.97%) |
Dec 03, 2020 | 177.00 | 177.75 | 175.80 | 175.80 | 54 | +1.35(+0.77%) |
Dec 02, 2020 | 177.75 | 177.75 | 174.45 | 174.45 | 120 | -3.05(-1.72%) |
Dec 01, 2020 | 174.60 | 179.46 | 174.60 | 177.50 | 171 | +7.88(+4.64%) |
Nov 30, 2020 | 173.50 | 173.50 | 169.62 | 169.62 | 254 | -7.03(-3.98%) |
Nov 27, 2020 | 175.80 | 176.65 | 174.08 | 176.65 | 100 | -3.15(-1.75%) |
Nov 25, 2020 | 180.97 | 182.15 | 179.80 | 179.80 | 100 | -5.19(-2.81%) |
Nov 24, 2020 | 184.25 | 185.00 | 180.85 | 184.99 | 429 | +7.79(+4.40%) |
Nov 23, 2020 | 176.50 | 179.00 | 176.50 | 177.20 | 488 | -1.30(-0.73%) |
Nov 20, 2020 | 178.60 | 181.20 | 178.50 | 178.50 | 800 | -1.45(-0.81%) |
Nov 19, 2020 | 181.05 | 182.60 | 179.10 | 179.95 | 541 | -4.35(-2.36%) |
Nov 18, 2020 | 183.50 | 184.72 | 182.18 | 184.30 | 928 | +0.30(+0.16%) |
Nov 17, 2020 | 184.75 | 184.75 | 180.90 | 184.00 | 100 | +4.00(+2.22%) |
Nov 16, 2020 | 180.35 | 183.33 | 180.00 | 180.00 | 2,031 | +0.30(+0.17%) |
Nov 13, 2020 | 179.66 | 179.70 | 176.50 | 179.70 | 1,100 | +3.65(+2.07%) |
Nov 12, 2020 | 177.63 | 178.00 | 176.00 | 176.05 | 126 | -0.55(-0.31%) |
Nov 11, 2020 | 177.95 | 177.95 | 176.60 | 176.60 | 659 | -2.65(-1.48%) |
Nov 10, 2020 | 173.10 | 179.25 | 173.10 | 179.25 | 275 | +11.60(+6.92%) |
Nov 09, 2020 | 170.50 | 171.00 | 167.65 | 167.65 | 870 | +9.40(+5.94%) |
Nov 06, 2020 | 159.30 | 159.30 | 158.25 | 158.25 | 200 | -1.25(-0.78%) |
Nov 05, 2020 | 158.75 | 159.50 | 158.75 | 159.50 | 70 | +3.25(+2.08%) |
Nov 04, 2020 | 155.00 | 156.25 | 155.00 | 156.25 | 67 | +2.83(+1.84%) |
Nov 03, 2020 | 152.93 | 155.75 | 152.93 | 153.42 | 126 | +4.89(+3.30%) |