Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 178.05 | 181.75 | 176.51 | 177.80 | 881,200 | -0.86(-0.48%) |
Jan 28, 2021 | 175.94 | 180.34 | 174.91 | 178.66 | 1,028,362 | +5.66(+3.27%) |
Jan 27, 2021 | 176.12 | 176.84 | 170.00 | 173.00 | 1,574,190 | -7.34(-4.07%) |
Jan 26, 2021 | 184.48 | 184.68 | 180.06 | 180.34 | 755,060 | -2.68(-1.46%) |
Jan 25, 2021 | 185.75 | 186.44 | 179.53 | 183.02 | 930,592 | -2.57(-1.38%) |
Jan 22, 2021 | 186.99 | 187.41 | 185.13 | 185.59 | 823,900 | -2.10(-1.12%) |
Jan 21, 2021 | 189.65 | 191.27 | 187.63 | 187.69 | 1,154,458 | -2.85(-1.50%) |
Jan 20, 2021 | 189.03 | 191.27 | 188.03 | 190.54 | 684,115 | +1.57(+0.83%) |
Jan 19, 2021 | 191.50 | 191.50 | 186.47 | 188.97 | 948,283 | +1.18(+0.63%) |
Jan 15, 2021 | 187.92 | 188.75 | 185.61 | 187.79 | 1,028,100 | -0.32(-0.17%) |
Jan 14, 2021 | 189.38 | 190.55 | 187.70 | 188.11 | 568,215 | -1.25(-0.66%) |
Jan 13, 2021 | 189.04 | 191.37 | 188.96 | 189.36 | 529,238 | -0.06(-0.03%) |
Jan 12, 2021 | 191.00 | 192.34 | 187.94 | 189.42 | 607,700 | -2.02(-1.06%) |
Jan 11, 2021 | 190.07 | 192.07 | 188.27 | 191.44 | 617,112 | +0.36(+0.19%) |
Jan 08, 2021 | 188.00 | 192.00 | 187.53 | 191.08 | 805,400 | +3.02(+1.61%) |
Jan 07, 2021 | 187.80 | 189.81 | 187.32 | 188.06 | 741,303 | +1.81(+0.97%) |
Jan 06, 2021 | 177.13 | 187.05 | 177.00 | 186.25 | 1,123,842 | +6.91(+3.85%) |
Jan 05, 2021 | 175.73 | 180.33 | 175.73 | 179.34 | 775,057 | +2.74(+1.55%) |
Jan 04, 2021 | 178.44 | 179.81 | 174.28 | 176.60 | 1,046,488 | -2.57(-1.43%) |
Dec 31, 2020 | 179.17 | 179.17 | 179.17 | 871,881 | +1.65(+0.93%) | |
Dec 30, 2020 | 175.55 | 178.58 | 175.20 | 177.52 | 871,881 | +2.69(+1.54%) |
Dec 29, 2020 | 177.49 | 177.52 | 174.31 | 174.83 | 441,512 | -0.49(-0.28%) |
Dec 28, 2020 | 177.50 | 177.50 | 173.82 | 175.32 | 560,667 | -0.62(-0.35%) |
Dec 24, 2020 | 175.91 | 176.46 | 174.94 | 175.94 | 261,700 | +0.39(+0.22%) |
Dec 23, 2020 | 177.84 | 178.99 | 174.90 | 175.55 | 894,658 | -1.43(-0.81%) |
Dec 22, 2020 | 177.37 | 177.37 | 174.60 | 176.98 | 856,379 | +0.23(+0.13%) |
Dec 21, 2020 | 177.31 | 177.97 | 173.87 | 176.75 | 1,396,710 | -3.64(-2.02%) |
Dec 18, 2020 | 179.58 | 180.99 | 177.66 | 180.39 | 1,901,500 | +1.44(+0.80%) |
Dec 17, 2020 | 175.73 | 179.22 | 175.00 | 178.95 | 1,884,445 | +4.26(+2.44%) |
Dec 16, 2020 | 172.42 | 175.46 | 171.07 | 174.69 | 1,124,461 | +2.27(+1.32%) |
Dec 15, 2020 | 168.72 | 173.34 | 167.67 | 172.42 | 1,490,631 | +5.12(+3.06%) |
Dec 14, 2020 | 169.08 | 172.25 | 166.91 | 167.30 | 1,090,972 | -0.51(-0.30%) |
Dec 11, 2020 | 167.40 | 168.59 | 165.52 | 167.81 | 1,069,100 | -0.66(-0.39%) |
Dec 10, 2020 | 168.40 | 169.98 | 167.43 | 168.47 | 866,332 | -0.03(-0.02%) |
Dec 09, 2020 | 171.18 | 171.50 | 168.39 | 168.50 | 1,086,126 | -2.79(-1.63%) |
Dec 08, 2020 | 169.44 | 171.45 | 168.38 | 171.29 | 1,579,895 | +1.22(+0.72%) |
Dec 07, 2020 | 170.69 | 172.14 | 169.14 | 170.07 | 1,660,166 | -0.54(-0.32%) |
Dec 04, 2020 | 167.90 | 170.61 | 165.82 | 170.61 | 1,496,000 | +2.98(+1.78%) |
Dec 03, 2020 | 170.50 | 171.00 | 167.19 | 167.63 | 1,560,081 | -2.41(-1.42%) |
Dec 02, 2020 | 170.30 | 170.81 | 168.31 | 170.04 | 1,050,745 | -1.19(-0.69%) |
Dec 01, 2020 | 170.62 | 173.77 | 170.31 | 171.23 | 1,635,675 | +2.24(+1.33%) |
Nov 30, 2020 | 169.61 | 170.42 | 167.74 | 168.99 | 1,643,998 | +0.18(+0.11%) |
Nov 27, 2020 | 170.48 | 170.89 | 168.03 | 168.81 | 591,700 | -1.06(-0.62%) |
Nov 25, 2020 | 171.99 | 171.99 | 169.34 | 169.87 | 817,000 | -2.13(-1.24%) |
Nov 24, 2020 | 172.87 | 173.82 | 170.78 | 172.00 | 742,788 | +1.44(+0.84%) |
Nov 23, 2020 | 170.80 | 171.42 | 169.31 | 170.56 | 682,748 | +0.79(+0.47%) |
Nov 20, 2020 | 169.75 | 171.08 | 168.14 | 169.77 | 606,000 | +0.22(+0.13%) |
Nov 19, 2020 | 168.35 | 169.84 | 167.01 | 169.55 | 713,982 | +0.48(+0.28%) |
Nov 18, 2020 | 172.32 | 173.53 | 168.87 | 169.07 | 837,107 | -3.14(-1.82%) |
Nov 17, 2020 | 171.78 | 172.40 | 168.91 | 172.21 | 613,111 | -1.53(-0.88%) |
Nov 16, 2020 | 175.00 | 175.38 | 171.89 | 173.74 | 620,012 | -0.19(-0.11%) |
Nov 13, 2020 | 168.98 | 174.52 | 168.97 | 173.93 | 745,300 | +6.13(+3.65%) |
Nov 12, 2020 | 167.81 | 169.65 | 166.68 | 167.80 | 746,009 | -0.08(-0.05%) |
Nov 11, 2020 | 168.01 | 169.71 | 165.58 | 167.88 | 885,016 | +1.88(+1.13%) |
Nov 10, 2020 | 172.76 | 173.41 | 165.49 | 166.00 | 1,272,427 | -7.66(-4.41%) |
Nov 09, 2020 | 179.60 | 180.77 | 173.31 | 173.66 | 1,276,280 | +2.22(+1.29%) |
Nov 06, 2020 | 171.99 | 173.33 | 169.86 | 171.44 | 759,500 | -0.27(-0.16%) |
Nov 05, 2020 | 173.67 | 176.16 | 171.26 | 171.71 | 1,007,062 | +0.81(+0.47%) |
Nov 04, 2020 | 162.04 | 174.21 | 162.04 | 170.90 | 1,583,526 | +10.76(+6.72%) |
Nov 03, 2020 | 157.66 | 160.95 | 157.09 | 160.14 | 765,493 | +5.01(+3.23%) |