Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 175.82 | 177.32 | 172.36 | 172.72 | 747,311 | -3.93(-2.22%) |
Jan 28, 2021 | 175.78 | 180.28 | 174.45 | 176.65 | 821,323 | +2.37(+1.36%) |
Jan 27, 2021 | 173.67 | 177.23 | 171.99 | 174.28 | 850,745 | -1.74(-0.99%) |
Jan 26, 2021 | 175.89 | 177.41 | 173.84 | 176.02 | 454,545 | +1.70(+0.97%) |
Jan 25, 2021 | 173.23 | 175.52 | 171.57 | 174.32 | 471,347 | +0.01(+0.01%) |
Jan 22, 2021 | 173.79 | 175.59 | 172.92 | 174.31 | 469,633 | +0.24(+0.14%) |
Jan 21, 2021 | 172.75 | 175.77 | 172.75 | 174.07 | 468,450 | +0.34(+0.20%) |
Jan 20, 2021 | 172.03 | 174.86 | 171.66 | 173.73 | 422,846 | +2.07(+1.20%) |
Jan 19, 2021 | 172.80 | 173.21 | 170.96 | 171.66 | 436,702 | -0.96(-0.55%) |
Jan 15, 2021 | 173.28 | 174.43 | 171.43 | 172.62 | 473,324 | -0.61(-0.35%) |
Jan 14, 2021 | 177.81 | 177.90 | 172.18 | 173.23 | 651,594 | -4.41(-2.48%) |
Jan 13, 2021 | 179.99 | 180.75 | 177.45 | 177.64 | 282,581 | -1.72(-0.96%) |
Jan 12, 2021 | 179.17 | 180.84 | 177.69 | 179.35 | 485,014 | -0.76(-0.42%) |
Jan 11, 2021 | 179.86 | 182.65 | 178.77 | 180.12 | 378,589 | -1.34(-0.74%) |
Jan 08, 2021 | 176.56 | 182.16 | 176.04 | 181.45 | 895,994 | +4.65(+2.63%) |
Jan 07, 2021 | 178.60 | 179.44 | 175.96 | 176.80 | 760,859 | -0.65(-0.37%) |
Jan 06, 2021 | 183.26 | 184.14 | 177.38 | 177.45 | 1,164,050 | -7.72(-4.17%) |
Jan 05, 2021 | 183.75 | 185.65 | 182.31 | 185.18 | 660,976 | +1.87(+1.02%) |
Jan 04, 2021 | 188.67 | 189.59 | 180.59 | 183.30 | 721,857 | -4.76(-2.53%) |
Dec 31, 2020 | 188.06 | 188.06 | 188.06 | 270,525 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.12 | 187.60 | 185.42 | 186.44 | 270,525 | +0.41(+0.22%) |
Dec 29, 2020 | 190.08 | 190.99 | 184.85 | 186.03 | 342,193 | -2.84(-1.50%) |
Dec 28, 2020 | 191.07 | 191.07 | 188.44 | 188.86 | 361,694 | -0.29(-0.15%) |
Dec 24, 2020 | 188.62 | 189.66 | 188.26 | 189.16 | 156,988 | +1.06(+0.57%) |
Dec 23, 2020 | 189.36 | 190.02 | 187.97 | 188.09 | 569,562 | -1.13(-0.60%) |
Dec 22, 2020 | 189.15 | 189.81 | 188.04 | 189.22 | 362,981 | -0.51(-0.27%) |
Dec 21, 2020 | 187.37 | 190.07 | 184.62 | 189.73 | 481,463 | -0.60(-0.32%) |
Dec 18, 2020 | 188.72 | 190.78 | 187.93 | 190.34 | 850,569 | +1.38(+0.73%) |
Dec 17, 2020 | 188.66 | 191.60 | 188.21 | 188.95 | 446,314 | +0.49(+0.26%) |
Dec 16, 2020 | 187.83 | 190.32 | 187.82 | 188.46 | 628,060 | -0.32(-0.17%) |
Dec 15, 2020 | 186.81 | 189.23 | 185.88 | 188.78 | 571,229 | +4.35(+2.36%) |
Dec 14, 2020 | 182.83 | 186.43 | 182.83 | 184.44 | 639,496 | +0.96(+0.52%) |
Dec 11, 2020 | 180.49 | 184.84 | 180.28 | 183.48 | 744,645 | +4.63(+2.59%) |
Dec 10, 2020 | 174.53 | 178.94 | 173.95 | 178.85 | 744,498 | +3.33(+1.89%) |
Dec 09, 2020 | 178.83 | 179.22 | 174.89 | 175.52 | 1,109,307 | -4.14(-2.31%) |
Dec 08, 2020 | 171.62 | 185.45 | 171.51 | 179.67 | 2,128,468 | +13.07(+7.84%) |
Dec 07, 2020 | 162.81 | 167.08 | 162.51 | 166.60 | 627,687 | +4.22(+2.60%) |
Dec 04, 2020 | 161.90 | 163.18 | 161.59 | 162.38 | 980,590 | +1.22(+0.76%) |
Dec 03, 2020 | 160.77 | 163.00 | 160.41 | 161.16 | 441,649 | +0.62(+0.39%) |
Dec 02, 2020 | 162.26 | 162.70 | 159.29 | 160.53 | 681,119 | -2.27(-1.40%) |
Dec 01, 2020 | 164.27 | 166.46 | 162.73 | 162.81 | 484,335 | +0.04(+0.02%) |
Nov 30, 2020 | 161.24 | 163.79 | 160.97 | 162.77 | 1,145,466 | +2.11(+1.31%) |
Nov 27, 2020 | 161.72 | 162.90 | 160.17 | 160.66 | 324,231 | -1.23(-0.76%) |
Nov 25, 2020 | 161.67 | 164.87 | 161.58 | 161.89 | 630,211 | +0.19(+0.12%) |
Nov 24, 2020 | 169.31 | 169.40 | 161.58 | 161.69 | 1,201,621 | -6.62(-3.93%) |
Nov 23, 2020 | 167.91 | 168.40 | 165.48 | 168.31 | 611,274 | +1.31(+0.78%) |
Nov 20, 2020 | 169.03 | 169.84 | 166.65 | 167.01 | 518,595 | -1.92(-1.13%) |
Nov 19, 2020 | 165.89 | 169.58 | 165.43 | 168.93 | 710,785 | +1.62(+0.97%) |
Nov 18, 2020 | 167.95 | 169.53 | 167.06 | 167.31 | 919,560 | +0.00(+0.00%) |
Nov 17, 2020 | 165.45 | 167.39 | 163.76 | 167.31 | 744,185 | +0.43(+0.26%) |
Nov 16, 2020 | 161.81 | 167.08 | 161.49 | 166.88 | 1,052,124 | +6.25(+3.89%) |
Nov 13, 2020 | 159.88 | 160.68 | 157.40 | 160.63 | 1,261,750 | +2.50(+1.58%) |
Nov 12, 2020 | 154.74 | 158.51 | 153.97 | 158.13 | 2,196,077 | +3.24(+2.09%) |
Nov 11, 2020 | 151.48 | 155.14 | 150.98 | 154.89 | 1,571,476 | +4.46(+2.96%) |
Nov 10, 2020 | 147.42 | 151.58 | 145.47 | 150.44 | 1,863,206 | +2.64(+1.78%) |
Nov 09, 2020 | 154.03 | 155.96 | 147.66 | 147.80 | 1,041,343 | +1.78(+1.22%) |
Nov 06, 2020 | 147.90 | 149.04 | 145.98 | 146.02 | 797,830 | -1.54(-1.04%) |
Nov 05, 2020 | 150.01 | 150.69 | 147.46 | 147.56 | 1,041,981 | -0.29(-0.20%) |
Nov 04, 2020 | 146.38 | 151.72 | 146.38 | 147.85 | 1,289,539 | +1.90(+1.30%) |
Nov 03, 2020 | 139.83 | 147.00 | 139.34 | 145.95 | 1,676,641 | +7.93(+5.75%) |