Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 169.46 | 170.30 | 167.18 | 168.61 | 809,900 | -1.31(-0.77%) |
Jan 28, 2021 | 171.42 | 173.26 | 169.77 | 169.92 | 893,803 | +1.39(+0.82%) |
Jan 27, 2021 | 172.83 | 174.75 | 168.04 | 168.53 | 1,132,094 | -7.07(-4.03%) |
Jan 26, 2021 | 178.04 | 179.07 | 174.81 | 175.60 | 777,984 | -2.28(-1.28%) |
Jan 25, 2021 | 176.74 | 179.49 | 173.89 | 177.88 | 880,080 | +2.43(+1.39%) |
Jan 22, 2021 | 176.97 | 178.27 | 175.21 | 175.45 | 521,000 | -2.68(-1.50%) |
Jan 21, 2021 | 180.25 | 180.25 | 175.99 | 178.13 | 765,821 | -0.87(-0.49%) |
Jan 20, 2021 | 180.31 | 182.22 | 178.53 | 179.00 | 768,795 | +1.34(+0.75%) |
Jan 19, 2021 | 172.18 | 179.05 | 172.18 | 177.66 | 584,495 | +7.24(+4.25%) |
Jan 15, 2021 | 171.20 | 173.01 | 169.10 | 170.42 | 387,700 | -0.57(-0.33%) |
Jan 14, 2021 | 169.08 | 173.34 | 168.84 | 170.99 | 1,030,380 | +1.75(+1.03%) |
Jan 13, 2021 | 169.46 | 170.69 | 166.94 | 169.24 | 413,601 | -0.33(-0.19%) |
Jan 12, 2021 | 169.21 | 170.96 | 168.67 | 169.57 | 508,806 | +0.80(+0.47%) |
Jan 11, 2021 | 166.47 | 170.28 | 165.66 | 168.77 | 1,022,771 | +0.58(+0.34%) |
Jan 08, 2021 | 169.39 | 172.61 | 167.16 | 168.19 | 1,113,700 | +0.18(+0.11%) |
Jan 07, 2021 | 164.05 | 168.33 | 163.29 | 168.01 | 746,189 | +5.55(+3.42%) |
Jan 06, 2021 | 163.34 | 164.91 | 161.78 | 162.46 | 1,013,358 | -2.49(-1.51%) |
Jan 05, 2021 | 160.80 | 165.04 | 160.80 | 164.95 | 663,114 | +3.59(+2.22%) |
Jan 04, 2021 | 161.86 | 165.78 | 158.78 | 161.36 | 998,649 | +0.89(+0.55%) |
Dec 31, 2020 | 160.47 | 160.47 | 160.47 | 353,322 | +0.13(+0.08%) | |
Dec 30, 2020 | 158.28 | 161.57 | 157.53 | 160.34 | 353,322 | +3.33(+2.12%) |
Dec 29, 2020 | 159.42 | 160.13 | 154.61 | 157.01 | 590,255 | -2.22(-1.39%) |
Dec 28, 2020 | 161.58 | 162.08 | 158.75 | 159.23 | 344,552 | -1.27(-0.79%) |
Dec 24, 2020 | 159.19 | 160.51 | 158.13 | 160.50 | 218,700 | +1.76(+1.11%) |
Dec 23, 2020 | 160.51 | 161.98 | 158.58 | 158.74 | 922,882 | +0.27(+0.17%) |
Dec 22, 2020 | 158.94 | 159.85 | 157.30 | 158.47 | 578,422 | -0.15(-0.09%) |
Dec 21, 2020 | 158.12 | 160.19 | 156.72 | 158.62 | 617,818 | -2.36(-1.47%) |
Dec 18, 2020 | 158.03 | 161.67 | 158.00 | 160.98 | 796,000 | +2.81(+1.78%) |
Dec 17, 2020 | 156.00 | 159.88 | 155.51 | 158.17 | 702,951 | +3.24(+2.09%) |
Dec 16, 2020 | 154.88 | 155.86 | 153.81 | 154.93 | 504,049 | +0.04(+0.03%) |
Dec 15, 2020 | 153.47 | 155.34 | 152.41 | 154.89 | 479,532 | +2.77(+1.82%) |
Dec 14, 2020 | 151.00 | 153.79 | 150.52 | 152.12 | 819,965 | +3.01(+2.02%) |
Dec 11, 2020 | 149.03 | 149.92 | 146.91 | 149.11 | 647,400 | -0.04(-0.03%) |
Dec 10, 2020 | 148.05 | 150.77 | 147.51 | 149.15 | 636,444 | +0.06(+0.04%) |
Dec 09, 2020 | 150.00 | 153.82 | 147.93 | 149.09 | 534,667 | -2.89(-1.90%) |
Dec 08, 2020 | 151.81 | 152.68 | 150.51 | 151.98 | 590,311 | +0.06(+0.04%) |
Dec 07, 2020 | 149.52 | 152.46 | 149.21 | 151.92 | 625,881 | +1.90(+1.27%) |
Dec 04, 2020 | 149.11 | 150.54 | 147.50 | 150.02 | 1,460,200 | -0.23(-0.15%) |
Dec 03, 2020 | 150.37 | 151.22 | 148.29 | 150.25 | 737,638 | +0.20(+0.13%) |
Dec 02, 2020 | 152.52 | 152.76 | 148.65 | 150.05 | 1,317,936 | -3.15(-2.06%) |
Dec 01, 2020 | 155.40 | 156.00 | 152.92 | 153.20 | 1,523,398 | -1.93(-1.24%) |
Nov 30, 2020 | 153.24 | 155.66 | 150.65 | 155.13 | 1,036,869 | +2.92(+1.92%) |
Nov 27, 2020 | 151.26 | 153.15 | 150.95 | 152.21 | 433,100 | +2.22(+1.48%) |
Nov 25, 2020 | 151.05 | 151.89 | 149.75 | 149.99 | 494,500 | -0.70(-0.46%) |
Nov 24, 2020 | 150.09 | 151.00 | 147.81 | 150.69 | 1,129,064 | +1.08(+0.72%) |
Nov 23, 2020 | 148.91 | 150.26 | 147.00 | 149.61 | 902,872 | +1.02(+0.69%) |
Nov 20, 2020 | 149.50 | 151.13 | 148.58 | 148.59 | 782,900 | -0.54(-0.36%) |
Nov 19, 2020 | 147.87 | 150.66 | 147.08 | 149.13 | 789,786 | +1.48(+1.00%) |
Nov 18, 2020 | 147.74 | 149.77 | 147.27 | 147.65 | 540,662 | -0.40(-0.27%) |
Nov 17, 2020 | 148.19 | 149.34 | 147.09 | 148.05 | 719,553 | -0.76(-0.51%) |
Nov 16, 2020 | 148.92 | 150.14 | 147.72 | 148.81 | 939,266 | +0.24(+0.16%) |
Nov 13, 2020 | 147.84 | 150.66 | 147.77 | 148.57 | 875,400 | +2.80(+1.92%) |
Nov 12, 2020 | 147.50 | 147.93 | 144.55 | 145.77 | 1,260,085 | -1.73(-1.17%) |
Nov 11, 2020 | 145.30 | 149.26 | 144.99 | 147.50 | 1,482,706 | +3.84(+2.67%) |
Nov 10, 2020 | 144.99 | 147.35 | 140.76 | 143.66 | 1,645,497 | -3.77(-2.56%) |
Nov 09, 2020 | 154.97 | 155.43 | 147.08 | 147.43 | 2,478,844 | -7.24(-4.68%) |
Nov 06, 2020 | 147.44 | 157.10 | 146.84 | 154.67 | 2,546,400 | +6.71(+4.54%) |
Nov 05, 2020 | 144.70 | 148.32 | 143.77 | 147.96 | 3,024,688 | +4.98(+3.48%) |
Nov 04, 2020 | 139.10 | 144.00 | 138.79 | 142.98 | 2,693,843 | +4.35(+3.14%) |
Nov 03, 2020 | 138.26 | 139.49 | 137.95 | 138.63 | 2,231,356 | +0.78(+0.57%) |