Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 191.42 | 192.84 | 186.10 | 186.16 | 1,075,977 | -8.27(-4.25%) |
Jan 28, 2021 | 192.37 | 197.02 | 187.51 | 194.43 | 819,720 | +4.89(+2.58%) |
Jan 27, 2021 | 195.01 | 197.53 | 189.16 | 189.54 | 946,940 | -9.23(-4.64%) |
Jan 26, 2021 | 200.61 | 200.78 | 197.89 | 198.77 | 585,993 | -0.32(-0.16%) |
Jan 25, 2021 | 197.88 | 200.84 | 196.96 | 199.09 | 670,266 | -0.17(-0.08%) |
Jan 22, 2021 | 197.95 | 199.88 | 197.57 | 199.26 | 475,117 | -0.14(-0.07%) |
Jan 21, 2021 | 200.77 | 201.81 | 199.40 | 199.40 | 704,733 | -1.15(-0.57%) |
Jan 20, 2021 | 201.09 | 201.80 | 198.88 | 200.54 | 570,294 | +0.16(+0.08%) |
Jan 19, 2021 | 197.20 | 201.08 | 196.88 | 200.38 | 874,342 | +4.43(+2.26%) |
Jan 15, 2021 | 192.52 | 196.19 | 191.39 | 195.95 | 706,937 | +1.25(+0.64%) |
Jan 14, 2021 | 191.90 | 195.01 | 190.54 | 194.70 | 796,765 | +3.65(+1.91%) |
Jan 13, 2021 | 192.45 | 192.74 | 189.57 | 191.05 | 491,667 | -1.39(-0.72%) |
Jan 12, 2021 | 190.13 | 193.95 | 189.42 | 192.44 | 779,451 | +2.79(+1.47%) |
Jan 11, 2021 | 187.43 | 190.01 | 187.33 | 189.65 | 908,885 | +0.03(+0.01%) |
Jan 08, 2021 | 188.87 | 189.70 | 186.77 | 189.62 | 579,707 | +1.34(+0.71%) |
Jan 07, 2021 | 188.16 | 190.22 | 187.60 | 188.29 | 622,712 | +2.25(+1.21%) |
Jan 06, 2021 | 179.94 | 188.11 | 179.54 | 186.04 | 782,678 | +10.09(+5.74%) |
Jan 05, 2021 | 176.98 | 178.62 | 174.72 | 175.94 | 596,217 | -1.03(-0.58%) |
Jan 04, 2021 | 183.74 | 184.31 | 174.80 | 176.98 | 624,760 | -5.85(-3.20%) |
Dec 31, 2020 | 182.83 | 182.83 | 182.83 | 418,413 | +2.80(+1.56%) | |
Dec 30, 2020 | 177.66 | 181.11 | 177.66 | 180.03 | 418,413 | +2.15(+1.21%) |
Dec 29, 2020 | 179.67 | 180.03 | 177.66 | 177.88 | 434,206 | -0.86(-0.48%) |
Dec 28, 2020 | 179.85 | 181.64 | 178.69 | 178.74 | 428,012 | +0.26(+0.15%) |
Dec 24, 2020 | 177.80 | 178.64 | 175.89 | 178.47 | 225,441 | +1.09(+0.62%) |
Dec 23, 2020 | 174.64 | 178.46 | 174.64 | 177.38 | 473,024 | +3.27(+1.88%) |
Dec 22, 2020 | 176.16 | 176.61 | 173.53 | 174.11 | 628,690 | -1.60(-0.91%) |
Dec 21, 2020 | 175.51 | 176.65 | 172.01 | 175.71 | 816,091 | -0.17(-0.10%) |
Dec 18, 2020 | 176.92 | 179.06 | 174.64 | 175.88 | 2,423,207 | -2.93(-1.64%) |
Dec 17, 2020 | 178.94 | 179.50 | 177.03 | 178.80 | 729,249 | +0.29(+0.16%) |
Dec 16, 2020 | 180.87 | 181.28 | 177.68 | 178.51 | 840,442 | -0.97(-0.54%) |
Dec 15, 2020 | 181.66 | 181.72 | 178.42 | 179.48 | 720,984 | -0.21(-0.12%) |
Dec 14, 2020 | 183.09 | 183.09 | 179.59 | 179.69 | 1,001,049 | -0.71(-0.39%) |
Dec 11, 2020 | 179.11 | 180.95 | 178.27 | 180.39 | 573,755 | -1.04(-0.58%) |
Dec 10, 2020 | 179.88 | 181.69 | 179.01 | 181.44 | 891,270 | -0.37(-0.20%) |
Dec 09, 2020 | 182.54 | 184.80 | 180.46 | 181.80 | 733,605 | +0.69(+0.38%) |
Dec 08, 2020 | 181.00 | 182.24 | 180.22 | 181.12 | 689,843 | -1.82(-0.99%) |
Dec 07, 2020 | 183.59 | 183.78 | 181.16 | 182.93 | 861,660 | -1.73(-0.94%) |
Dec 04, 2020 | 184.45 | 186.43 | 183.86 | 184.66 | 546,438 | +1.48(+0.81%) |
Dec 03, 2020 | 181.65 | 185.05 | 181.44 | 183.19 | 767,830 | +1.20(+0.66%) |
Dec 02, 2020 | 178.71 | 182.39 | 178.11 | 181.99 | 874,820 | +3.00(+1.68%) |
Dec 01, 2020 | 178.29 | 179.50 | 176.81 | 178.99 | 822,364 | +4.71(+2.70%) |
Nov 30, 2020 | 177.20 | 178.87 | 173.81 | 174.28 | 1,165,708 | -5.18(-2.89%) |
Nov 27, 2020 | 178.83 | 180.17 | 178.05 | 179.46 | 319,083 | +0.53(+0.29%) |
Nov 25, 2020 | 180.44 | 180.58 | 177.33 | 178.93 | 712,145 | -2.33(-1.29%) |
Nov 24, 2020 | 175.75 | 181.76 | 174.73 | 181.27 | 810,965 | +8.38(+4.85%) |
Nov 23, 2020 | 170.97 | 173.35 | 170.36 | 172.88 | 559,668 | +3.73(+2.20%) |
Nov 20, 2020 | 171.99 | 172.16 | 169.13 | 169.16 | 561,106 | -3.60(-2.09%) |
Nov 19, 2020 | 171.06 | 173.21 | 169.59 | 172.76 | 464,351 | +0.28(+0.16%) |
Nov 18, 2020 | 173.58 | 177.29 | 172.43 | 172.48 | 474,404 | -0.85(-0.49%) |
Nov 17, 2020 | 172.74 | 174.13 | 170.77 | 173.33 | 618,063 | -1.64(-0.94%) |
Nov 16, 2020 | 177.31 | 177.41 | 173.41 | 174.96 | 675,049 | +1.03(+0.59%) |
Nov 13, 2020 | 168.95 | 174.63 | 168.40 | 173.94 | 758,806 | +7.13(+4.28%) |
Nov 12, 2020 | 169.71 | 170.18 | 165.27 | 166.81 | 613,670 | -3.76(-2.21%) |
Nov 11, 2020 | 174.20 | 174.22 | 169.38 | 170.57 | 602,068 | -1.76(-1.02%) |
Nov 10, 2020 | 171.93 | 173.61 | 168.07 | 172.33 | 1,099,474 | +0.22(+0.13%) |
Nov 09, 2020 | 171.78 | 176.38 | 171.40 | 172.11 | 1,474,020 | +12.38(+7.75%) |
Nov 06, 2020 | 162.72 | 162.72 | 158.72 | 159.73 | 388,278 | -1.76(-1.09%) |
Nov 05, 2020 | 159.78 | 163.31 | 159.47 | 161.49 | 691,018 | +4.01(+2.55%) |
Nov 04, 2020 | 153.82 | 161.72 | 151.44 | 157.48 | 906,796 | +0.89(+0.57%) |
Nov 03, 2020 | 156.17 | 159.07 | 155.60 | 156.59 | 624,496 | +2.81(+1.82%) |