Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 175.30 | 175.71 | 175.00 | 175.57 | 1,042,000 | +0.18(+0.10%) |
Jan 28, 2021 | 175.20 | 175.85 | 175.12 | 175.39 | 608,298 | +0.24(+0.14%) |
Jan 27, 2021 | 175.12 | 175.35 | 174.65 | 175.15 | 1,765,367 | -0.20(-0.11%) |
Jan 26, 2021 | 175.32 | 175.45 | 175.07 | 175.35 | 551,977 | +0.02(+0.01%) |
Jan 25, 2021 | 175.50 | 175.60 | 175.25 | 175.33 | 577,925 | -0.14(-0.08%) |
Jan 22, 2021 | 175.65 | 175.71 | 175.47 | 175.47 | 665,300 | -0.13(-0.07%) |
Jan 21, 2021 | 175.70 | 175.92 | 175.60 | 175.60 | 670,737 | -0.26(-0.15%) |
Jan 20, 2021 | 175.73 | 175.94 | 175.65 | 175.86 | 514,342 | +0.11(+0.06%) |
Jan 19, 2021 | 175.65 | 175.77 | 175.47 | 175.75 | 541,564 | +0.28(+0.16%) |
Jan 15, 2021 | 175.27 | 175.75 | 175.25 | 175.47 | 678,500 | +0.20(+0.11%) |
Jan 14, 2021 | 175.55 | 175.60 | 175.15 | 175.27 | 496,207 | -0.21(-0.12%) |
Jan 13, 2021 | 175.61 | 175.70 | 175.28 | 175.48 | 883,092 | -0.20(-0.11%) |
Jan 12, 2021 | 175.56 | 175.80 | 175.31 | 175.68 | 679,368 | -0.07(-0.04%) |
Jan 11, 2021 | 175.70 | 175.77 | 175.54 | 175.75 | 694,162 | +0.05(+0.03%) |
Jan 08, 2021 | 175.69 | 175.90 | 175.50 | 175.70 | 765,200 | -0.08(-0.05%) |
Jan 07, 2021 | 175.39 | 175.79 | 175.39 | 175.78 | 894,709 | +0.29(+0.17%) |
Jan 06, 2021 | 175.10 | 175.53 | 175.10 | 175.49 | 718,841 | +0.05(+0.03%) |
Jan 05, 2021 | 175.10 | 175.50 | 174.95 | 175.44 | 999,921 | +0.31(+0.18%) |
Jan 04, 2021 | 175.27 | 175.64 | 174.84 | 175.13 | 1,475,298 | +0.12(+0.07%) |
Dec 31, 2020 | 175.01 | 175.01 | 175.01 | 579,547 | +0.28(+0.16%) | |
Dec 30, 2020 | 175.00 | 175.32 | 174.73 | 174.73 | 579,547 | -0.23(-0.13%) |
Dec 29, 2020 | 174.86 | 174.98 | 174.75 | 174.96 | 399,014 | +0.21(+0.12%) |
Dec 28, 2020 | 174.88 | 174.94 | 174.75 | 174.75 | 369,471 | -0.02(-0.01%) |
Dec 24, 2020 | 174.73 | 175.00 | 174.70 | 174.77 | 133,100 | +0.04(+0.02%) |
Dec 23, 2020 | 174.60 | 174.88 | 174.55 | 174.73 | 447,295 | +0.21(+0.12%) |
Dec 22, 2020 | 174.41 | 174.60 | 174.29 | 174.52 | 910,415 | -0.09(-0.05%) |
Dec 21, 2020 | 174.53 | 174.66 | 174.22 | 174.61 | 678,972 | -0.19(-0.11%) |
Dec 18, 2020 | 174.64 | 174.85 | 174.32 | 174.80 | 981,600 | +0.39(+0.22%) |
Dec 17, 2020 | 174.51 | 174.81 | 174.32 | 174.41 | 663,556 | -0.07(-0.04%) |
Dec 16, 2020 | 174.74 | 174.75 | 174.38 | 174.48 | 922,128 | -0.35(-0.20%) |
Dec 15, 2020 | 174.47 | 174.96 | 174.19 | 174.83 | 729,130 | +0.70(+0.40%) |
Dec 14, 2020 | 174.66 | 175.05 | 174.02 | 174.13 | 1,049,119 | -0.45(-0.26%) |
Dec 11, 2020 | 174.84 | 174.90 | 174.50 | 174.58 | 668,000 | -0.30(-0.17%) |
Dec 10, 2020 | 174.79 | 175.22 | 174.47 | 174.88 | 657,451 | +0.24(+0.14%) |
Dec 09, 2020 | 174.61 | 174.69 | 174.43 | 174.64 | 388,081 | +0.03(+0.02%) |
Dec 08, 2020 | 174.39 | 174.69 | 174.36 | 174.61 | 598,960 | -0.07(-0.04%) |
Dec 07, 2020 | 174.39 | 174.68 | 174.17 | 174.68 | 783,378 | +0.02(+0.01%) |
Dec 04, 2020 | 174.36 | 174.68 | 174.27 | 174.66 | 587,200 | +0.25(+0.14%) |
Dec 03, 2020 | 174.25 | 174.48 | 174.21 | 174.41 | 547,723 | +0.15(+0.09%) |
Dec 02, 2020 | 174.25 | 174.45 | 174.25 | 174.26 | 472,535 | +0.07(+0.04%) |
Dec 01, 2020 | 174.18 | 174.50 | 174.02 | 174.19 | 1,344,983 | +0.21(+0.12%) |
Nov 30, 2020 | 174.13 | 174.22 | 173.77 | 173.98 | 1,359,755 | +0.08(+0.05%) |
Nov 27, 2020 | 174.12 | 174.17 | 173.90 | 173.90 | 557,100 | -0.21(-0.12%) |
Nov 25, 2020 | 174.10 | 174.23 | 174.06 | 174.11 | 854,400 | -0.01(-0.01%) |
Nov 24, 2020 | 174.25 | 174.27 | 174.00 | 174.12 | 1,729,388 | +0.62(+0.36%) |
Nov 23, 2020 | 173.66 | 173.67 | 173.46 | 173.50 | 630,744 | -0.01(-0.01%) |
Nov 20, 2020 | 173.65 | 173.66 | 173.33 | 173.51 | 746,700 | -0.17(-0.10%) |
Nov 19, 2020 | 173.40 | 173.72 | 173.40 | 173.68 | 581,478 | +0.42(+0.24%) |
Nov 18, 2020 | 173.62 | 173.69 | 173.18 | 173.26 | 1,046,922 | -0.36(-0.21%) |
Nov 17, 2020 | 173.75 | 173.75 | 173.51 | 173.62 | 744,044 | -0.08(-0.05%) |
Nov 16, 2020 | 173.98 | 173.98 | 173.55 | 173.70 | 631,156 | -0.14(-0.08%) |
Nov 13, 2020 | 173.51 | 173.86 | 173.49 | 173.84 | 991,400 | +0.34(+0.20%) |
Nov 12, 2020 | 173.55 | 173.67 | 173.42 | 173.50 | 803,453 | +0.07(+0.04%) |
Nov 11, 2020 | 173.41 | 173.67 | 173.30 | 173.43 | 934,773 | +0.13(+0.08%) |
Nov 10, 2020 | 173.27 | 173.55 | 173.17 | 173.30 | 1,026,881 | +0.32(+0.18%) |
Nov 09, 2020 | 174.18 | 174.60 | 172.93 | 172.98 | 1,138,906 | -0.74(-0.43%) |
Nov 06, 2020 | 173.50 | 173.90 | 173.33 | 173.72 | 668,400 | +0.34(+0.20%) |
Nov 05, 2020 | 173.50 | 174.04 | 173.38 | 173.38 | 545,319 | +0.00(+0.00%) |
Nov 04, 2020 | 173.05 | 173.73 | 172.87 | 173.38 | 760,600 | +0.51(+0.30%) |
Nov 03, 2020 | 172.80 | 172.98 | 172.53 | 172.87 | 712,802 | +0.33(+0.19%) |