Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 173.76 | 173.76 | 171.82 | 172.87 | 10,802 | -3.24(-1.84%) |
Jan 28, 2021 | 173.50 | 177.52 | 173.50 | 176.12 | 16,410 | +1.79(+1.03%) |
Jan 27, 2021 | 177.90 | 177.90 | 174.32 | 174.32 | 29,341 | -4.16(-2.33%) |
Jan 26, 2021 | 177.93 | 178.58 | 177.93 | 178.49 | 4,124 | +0.99(+0.56%) |
Jan 25, 2021 | 177.29 | 177.60 | 175.54 | 177.50 | 6,534 | +0.88(+0.50%) |
Jan 22, 2021 | 177.11 | 177.11 | 176.46 | 176.62 | 2,445 | -0.02(-0.01%) |
Jan 21, 2021 | 177.51 | 177.51 | 176.26 | 176.64 | 4,451 | +0.36(+0.21%) |
Jan 20, 2021 | 173.61 | 176.55 | 173.61 | 176.28 | 6,194 | +2.56(+1.48%) |
Jan 19, 2021 | 172.78 | 173.86 | 172.53 | 173.71 | 6,359 | +1.53(+0.89%) |
Jan 15, 2021 | 172.57 | 172.75 | 171.43 | 172.18 | 5,299 | -0.36(-0.21%) |
Jan 14, 2021 | 173.65 | 174.66 | 172.51 | 172.54 | 7,514 | -1.10(-0.63%) |
Jan 13, 2021 | 172.57 | 174.17 | 172.57 | 173.64 | 12,395 | -0.18(-0.10%) |
Jan 12, 2021 | 175.74 | 175.74 | 172.18 | 173.81 | 9,226 | -0.77(-0.44%) |
Jan 11, 2021 | 175.28 | 175.51 | 174.41 | 174.59 | 7,956 | -1.48(-0.84%) |
Jan 08, 2021 | 176.32 | 176.32 | 174.24 | 176.07 | 16,713 | +0.42(+0.24%) |
Jan 07, 2021 | 175.45 | 176.31 | 173.84 | 175.65 | 25,205 | +2.61(+1.51%) |
Jan 06, 2021 | 174.20 | 174.63 | 172.65 | 173.04 | 16,408 | +0.05(+0.03%) |
Jan 05, 2021 | 173.75 | 173.75 | 172.20 | 172.99 | 164,273 | -0.33(-0.19%) |
Jan 04, 2021 | 175.05 | 175.05 | 171.16 | 173.32 | 5,242 | -1.43(-0.82%) |
Dec 31, 2020 | 174.75 | 174.75 | 174.75 | 4,323 | +1.19(+0.69%) | |
Dec 30, 2020 | 173.89 | 174.34 | 173.31 | 173.56 | 4,323 | -0.05(-0.03%) |
Dec 29, 2020 | 175.38 | 175.38 | 173.48 | 173.61 | 6,040 | -0.42(-0.24%) |
Dec 28, 2020 | 172.99 | 174.24 | 172.99 | 174.03 | 3,648 | +1.57(+0.91%) |
Dec 24, 2020 | 173.46 | 173.46 | 171.84 | 172.46 | 3,974 | +0.08(+0.05%) |
Dec 23, 2020 | 171.24 | 172.87 | 171.24 | 172.37 | 3,483 | +0.82(+0.48%) |
Dec 22, 2020 | 171.63 | 171.89 | 171.26 | 171.55 | 2,102 | +0.09(+0.05%) |
Dec 21, 2020 | 170.84 | 173.01 | 169.28 | 171.46 | 2,547 | -0.79(-0.46%) |
Dec 18, 2020 | 172.60 | 172.98 | 171.09 | 172.25 | 4,484 | -0.79(-0.46%) |
Dec 17, 2020 | 173.67 | 173.67 | 172.29 | 173.05 | 4,187 | +1.04(+0.61%) |
Dec 16, 2020 | 171.34 | 172.01 | 169.94 | 172.01 | 7,094 | +0.62(+0.36%) |
Dec 15, 2020 | 170.26 | 171.49 | 170.02 | 171.39 | 10,856 | +1.01(+0.59%) |
Dec 14, 2020 | 172.83 | 172.83 | 170.16 | 170.38 | 7,712 | -0.24(-0.14%) |
Dec 11, 2020 | 170.84 | 171.26 | 169.36 | 170.62 | 6,522 | -0.91(-0.53%) |
Dec 10, 2020 | 170.09 | 171.68 | 169.96 | 171.53 | 5,654 | +0.86(+0.51%) |
Dec 09, 2020 | 173.37 | 178.03 | 170.00 | 170.67 | 6,140 | -1.48(-0.86%) |
Dec 08, 2020 | 172.00 | 172.59 | 171.17 | 172.15 | 4,171 | +0.05(+0.03%) |
Dec 07, 2020 | 172.20 | 172.61 | 171.43 | 172.10 | 15,578 | +0.35(+0.20%) |
Dec 04, 2020 | 171.75 | 171.97 | 171.31 | 171.75 | 5,299 | +1.23(+0.72%) |
Dec 03, 2020 | 171.01 | 171.48 | 170.46 | 170.53 | 3,537 | -0.03(-0.02%) |
Dec 02, 2020 | 170.70 | 170.70 | 169.75 | 170.55 | 4,270 | +0.17(+0.10%) |
Dec 01, 2020 | 170.68 | 171.44 | 170.36 | 170.38 | 11,965 | +2.20(+1.31%) |
Nov 30, 2020 | 169.69 | 169.69 | 167.69 | 168.18 | 7,189 | -1.55(-0.91%) |
Nov 27, 2020 | 170.52 | 170.52 | 169.33 | 169.73 | 11,822 | -0.02(-0.01%) |
Nov 25, 2020 | 169.47 | 170.08 | 168.98 | 169.75 | 12,433 | -0.51(-0.30%) |
Nov 24, 2020 | 169.18 | 170.49 | 168.32 | 170.26 | 10,139 | +3.16(+1.89%) |
Nov 23, 2020 | 166.82 | 167.29 | 166.42 | 167.10 | 2,390 | +1.13(+0.68%) |
Nov 20, 2020 | 167.42 | 167.89 | 165.98 | 165.98 | 25,784 | -1.22(-0.73%) |
Nov 19, 2020 | 166.50 | 167.19 | 165.73 | 167.19 | 8,825 | +0.52(+0.31%) |
Nov 18, 2020 | 168.53 | 170.19 | 166.67 | 166.67 | 115,180 | -1.46(-0.87%) |
Nov 17, 2020 | 167.09 | 168.43 | 167.06 | 168.13 | 2,847 | -0.48(-0.28%) |
Nov 16, 2020 | 169.95 | 169.95 | 167.79 | 168.61 | 14,106 | +2.14(+1.29%) |
Nov 13, 2020 | 164.98 | 166.46 | 164.69 | 166.46 | 12,229 | +3.24(+1.98%) |
Nov 12, 2020 | 163.86 | 164.57 | 162.65 | 163.22 | 5,991 | -2.08(-1.26%) |
Nov 11, 2020 | 164.90 | 165.83 | 164.38 | 165.31 | 15,069 | +0.70(+0.42%) |
Nov 10, 2020 | 162.70 | 165.15 | 162.70 | 164.61 | 9,018 | +1.51(+0.93%) |
Nov 09, 2020 | 179.25 | 179.25 | 163.08 | 163.09 | 11,152 | +3.26(+2.04%) |
Nov 06, 2020 | 159.57 | 160.75 | 159.09 | 159.83 | 2,140 | +0.34(+0.22%) |
Nov 05, 2020 | 158.16 | 160.30 | 158.16 | 159.49 | 12,295 | +2.78(+1.77%) |
Nov 04, 2020 | 158.40 | 158.82 | 156.72 | 156.72 | 5,458 | +0.61(+0.39%) |
Nov 03, 2020 | 154.61 | 157.23 | 152.76 | 156.10 | 9,396 | +3.51(+2.30%) |