Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 182.02 | 182.43 | 170.74 | 170.88 | 2,833,100 | +1.08(+0.64%) |
Jan 28, 2021 | 168.40 | 172.33 | 166.90 | 169.80 | 1,560,394 | +4.16(+2.51%) |
Jan 27, 2021 | 172.00 | 172.00 | 163.02 | 165.64 | 1,576,765 | -9.30(-5.32%) |
Jan 26, 2021 | 180.33 | 181.35 | 174.78 | 174.94 | 1,020,864 | -5.98(-3.31%) |
Jan 25, 2021 | 183.29 | 184.05 | 179.05 | 180.92 | 841,230 | +0.26(+0.14%) |
Jan 22, 2021 | 182.77 | 184.14 | 180.22 | 180.66 | 787,600 | -3.46(-1.88%) |
Jan 21, 2021 | 188.42 | 188.86 | 181.88 | 184.12 | 1,018,970 | -1.91(-1.03%) |
Jan 20, 2021 | 188.48 | 191.82 | 185.64 | 186.03 | 738,009 | +0.36(+0.19%) |
Jan 19, 2021 | 179.56 | 186.15 | 179.56 | 185.67 | 883,226 | +8.38(+4.73%) |
Jan 15, 2021 | 184.33 | 184.35 | 176.34 | 177.29 | 1,457,700 | -6.65(-3.62%) |
Jan 14, 2021 | 180.92 | 185.43 | 180.54 | 183.94 | 844,428 | +3.87(+2.15%) |
Jan 13, 2021 | 182.11 | 182.69 | 178.20 | 180.07 | 887,658 | -2.25(-1.23%) |
Jan 12, 2021 | 183.84 | 186.14 | 181.65 | 182.32 | 817,355 | -0.44(-0.24%) |
Jan 11, 2021 | 178.42 | 184.47 | 177.76 | 182.76 | 1,029,307 | +3.36(+1.87%) |
Jan 08, 2021 | 180.78 | 182.00 | 177.48 | 179.40 | 791,600 | +0.83(+0.46%) |
Jan 07, 2021 | 174.70 | 179.17 | 174.65 | 178.57 | 1,064,486 | +6.57(+3.82%) |
Jan 06, 2021 | 166.77 | 174.27 | 166.11 | 172.00 | 1,272,556 | +2.75(+1.62%) |
Jan 05, 2021 | 164.40 | 169.39 | 163.10 | 169.25 | 1,149,471 | +4.66(+2.83%) |
Jan 04, 2021 | 167.30 | 170.53 | 162.11 | 164.59 | 1,249,683 | -1.68(-1.01%) |
Dec 31, 2020 | 166.27 | 166.27 | 166.27 | 670,092 | -1.10(-0.66%) | |
Dec 30, 2020 | 164.55 | 167.43 | 164.55 | 167.37 | 670,092 | +3.60(+2.20%) |
Dec 29, 2020 | 166.98 | 167.43 | 162.59 | 163.77 | 936,111 | -2.67(-1.60%) |
Dec 28, 2020 | 170.03 | 170.50 | 166.01 | 166.44 | 957,347 | -0.67(-0.40%) |
Dec 24, 2020 | 166.04 | 167.53 | 165.13 | 167.11 | 462,200 | +2.01(+1.22%) |
Dec 23, 2020 | 166.17 | 169.11 | 165.03 | 165.10 | 1,570,475 | +1.84(+1.13%) |
Dec 22, 2020 | 163.00 | 164.78 | 162.10 | 163.26 | 1,093,398 | +2.15(+1.33%) |
Dec 21, 2020 | 159.83 | 161.83 | 158.00 | 161.11 | 1,607,462 | -1.55(-0.95%) |
Dec 18, 2020 | 159.77 | 163.59 | 158.03 | 162.66 | 2,216,000 | +3.06(+1.92%) |
Dec 17, 2020 | 160.39 | 160.81 | 157.41 | 159.60 | 1,593,695 | +0.60(+0.38%) |
Dec 16, 2020 | 157.88 | 159.49 | 155.79 | 159.00 | 937,452 | +0.52(+0.33%) |
Dec 15, 2020 | 159.45 | 162.50 | 158.02 | 158.48 | 1,239,499 | +3.97(+2.57%) |
Dec 14, 2020 | 153.49 | 155.38 | 152.35 | 154.51 | 1,278,058 | +1.87(+1.23%) |
Dec 11, 2020 | 156.77 | 156.84 | 151.44 | 152.64 | 2,165,300 | -5.69(-3.59%) |
Dec 10, 2020 | 159.46 | 160.33 | 157.52 | 158.33 | 1,259,736 | -2.05(-1.28%) |
Dec 09, 2020 | 167.70 | 168.98 | 159.52 | 160.38 | 1,548,900 | -9.58(-5.64%) |
Dec 08, 2020 | 168.87 | 170.90 | 167.31 | 169.96 | 1,092,917 | +3.02(+1.81%) |
Dec 07, 2020 | 166.47 | 167.20 | 163.86 | 166.94 | 828,792 | +1.59(+0.96%) |
Dec 04, 2020 | 160.00 | 165.53 | 159.54 | 165.35 | 1,322,300 | +6.22(+3.91%) |
Dec 03, 2020 | 160.67 | 162.00 | 158.85 | 159.13 | 707,821 | -0.42(-0.26%) |
Dec 02, 2020 | 159.59 | 161.13 | 158.14 | 159.55 | 689,850 | -0.23(-0.14%) |
Dec 01, 2020 | 158.80 | 161.38 | 156.78 | 159.78 | 1,514,852 | +3.10(+1.98%) |
Nov 30, 2020 | 152.15 | 157.00 | 151.52 | 156.68 | 2,225,352 | +6.57(+4.38%) |
Nov 27, 2020 | 150.22 | 151.06 | 148.86 | 150.11 | 756,200 | +1.87(+1.26%) |
Nov 25, 2020 | 150.70 | 151.63 | 146.38 | 148.24 | 1,415,700 | -3.51(-2.31%) |
Nov 24, 2020 | 150.46 | 152.60 | 146.87 | 151.75 | 1,155,331 | +2.55(+1.71%) |
Nov 23, 2020 | 149.53 | 149.75 | 145.41 | 149.20 | 1,254,640 | +1.81(+1.23%) |
Nov 20, 2020 | 147.89 | 150.00 | 146.41 | 147.39 | 957,800 | +0.53(+0.36%) |
Nov 19, 2020 | 143.64 | 147.05 | 141.80 | 146.86 | 956,659 | +2.49(+1.72%) |
Nov 18, 2020 | 147.33 | 149.33 | 144.28 | 144.37 | 1,020,597 | -4.07(-2.74%) |
Nov 17, 2020 | 150.29 | 151.21 | 147.38 | 148.44 | 769,812 | -1.94(-1.29%) |
Nov 16, 2020 | 147.84 | 150.90 | 147.76 | 150.38 | 786,694 | +2.75(+1.86%) |
Nov 13, 2020 | 147.68 | 150.59 | 146.66 | 147.63 | 657,100 | +0.96(+0.65%) |
Nov 12, 2020 | 148.60 | 149.93 | 145.43 | 146.67 | 746,381 | -1.58(-1.07%) |
Nov 11, 2020 | 143.58 | 148.76 | 143.00 | 148.25 | 1,188,690 | +7.32(+5.19%) |
Nov 10, 2020 | 146.40 | 148.32 | 140.68 | 140.93 | 1,703,293 | -8.55(-5.72%) |
Nov 09, 2020 | 154.43 | 154.43 | 147.62 | 149.48 | 1,808,649 | +2.21(+1.50%) |
Nov 06, 2020 | 147.32 | 148.00 | 143.02 | 147.27 | 1,413,400 | +0.58(+0.40%) |
Nov 05, 2020 | 139.00 | 152.37 | 138.00 | 146.69 | 2,966,327 | +12.95(+9.68%) |
Nov 04, 2020 | 130.64 | 134.27 | 128.63 | 133.74 | 1,788,820 | +5.28(+4.11%) |
Nov 03, 2020 | 129.45 | 130.77 | 127.99 | 128.46 | 1,323,596 | +0.52(+0.41%) |