Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 192.12 | 193.55 | 186.79 | 186.85 | 1,072,021 | -8.30(-4.25%) |
Jan 28, 2021 | 193.08 | 197.74 | 188.21 | 195.15 | 816,707 | +4.91(+2.58%) |
Jan 27, 2021 | 195.73 | 198.26 | 189.86 | 190.24 | 943,459 | -9.26(-4.64%) |
Jan 26, 2021 | 201.35 | 201.52 | 198.62 | 199.50 | 583,839 | -0.32(-0.16%) |
Jan 25, 2021 | 198.61 | 201.58 | 197.68 | 199.82 | 667,803 | -0.17(-0.09%) |
Jan 22, 2021 | 198.68 | 200.62 | 198.30 | 199.99 | 473,371 | -0.14(-0.07%) |
Jan 21, 2021 | 201.51 | 202.55 | 200.13 | 200.13 | 702,143 | -1.15(-0.57%) |
Jan 20, 2021 | 201.83 | 202.54 | 199.61 | 201.28 | 568,198 | +0.16(+0.08%) |
Jan 19, 2021 | 197.92 | 201.82 | 197.61 | 201.12 | 871,128 | +4.45(+2.26%) |
Jan 15, 2021 | 193.23 | 196.91 | 192.10 | 196.68 | 704,338 | +1.26(+0.64%) |
Jan 14, 2021 | 192.61 | 195.73 | 191.24 | 195.42 | 793,836 | +3.66(+1.91%) |
Jan 13, 2021 | 193.16 | 193.45 | 190.28 | 191.76 | 489,859 | -1.40(-0.72%) |
Jan 12, 2021 | 190.83 | 194.66 | 190.12 | 193.16 | 776,586 | +2.81(+1.47%) |
Jan 11, 2021 | 188.12 | 190.71 | 188.02 | 190.35 | 905,544 | +0.03(+0.01%) |
Jan 08, 2021 | 189.57 | 190.40 | 187.46 | 190.32 | 577,576 | +1.34(+0.71%) |
Jan 07, 2021 | 188.86 | 190.92 | 188.29 | 188.98 | 620,423 | +2.26(+1.21%) |
Jan 06, 2021 | 180.60 | 188.80 | 180.20 | 186.72 | 779,801 | +10.13(+5.74%) |
Jan 05, 2021 | 177.63 | 179.27 | 175.36 | 176.59 | 594,025 | -1.04(-0.58%) |
Jan 04, 2021 | 184.42 | 184.99 | 175.45 | 177.63 | 622,464 | -5.87(-3.20%) |
Dec 31, 2020 | 183.50 | 183.50 | 183.50 | 416,874 | +2.81(+1.56%) | |
Dec 30, 2020 | 178.31 | 181.78 | 178.31 | 180.69 | 416,874 | +2.15(+1.21%) |
Dec 29, 2020 | 180.33 | 180.70 | 178.32 | 178.54 | 432,610 | -0.86(-0.48%) |
Dec 28, 2020 | 180.51 | 182.31 | 179.35 | 179.40 | 426,438 | +0.26(+0.15%) |
Dec 24, 2020 | 178.45 | 179.30 | 176.53 | 179.13 | 224,613 | +1.09(+0.62%) |
Dec 23, 2020 | 175.29 | 179.12 | 175.29 | 178.04 | 471,286 | +3.29(+1.88%) |
Dec 22, 2020 | 176.81 | 177.26 | 174.16 | 174.75 | 626,379 | -1.61(-0.91%) |
Dec 21, 2020 | 176.16 | 177.31 | 172.65 | 176.36 | 813,092 | -0.17(-0.10%) |
Dec 18, 2020 | 177.57 | 179.72 | 175.29 | 176.53 | 2,414,299 | -2.94(-1.64%) |
Dec 17, 2020 | 179.60 | 180.16 | 177.69 | 179.46 | 726,568 | +0.29(+0.16%) |
Dec 16, 2020 | 181.54 | 181.95 | 178.34 | 179.17 | 837,352 | -0.97(-0.54%) |
Dec 15, 2020 | 182.33 | 182.38 | 179.07 | 180.14 | 718,334 | -0.21(-0.12%) |
Dec 14, 2020 | 183.77 | 183.77 | 180.26 | 180.35 | 997,370 | -0.71(-0.39%) |
Dec 11, 2020 | 179.77 | 181.62 | 178.92 | 181.06 | 571,646 | -1.05(-0.58%) |
Dec 10, 2020 | 180.55 | 182.36 | 179.67 | 182.11 | 887,993 | -0.37(-0.20%) |
Dec 09, 2020 | 183.21 | 185.48 | 181.12 | 182.47 | 730,908 | +0.69(+0.38%) |
Dec 08, 2020 | 181.67 | 182.91 | 180.89 | 181.78 | 687,307 | -1.82(-0.99%) |
Dec 07, 2020 | 184.27 | 184.46 | 181.83 | 183.61 | 858,493 | -1.74(-0.94%) |
Dec 04, 2020 | 185.13 | 187.12 | 184.54 | 185.34 | 544,429 | +1.48(+0.81%) |
Dec 03, 2020 | 182.32 | 185.73 | 182.11 | 183.86 | 765,008 | +1.20(+0.66%) |
Dec 02, 2020 | 179.37 | 183.06 | 178.76 | 182.66 | 871,604 | +3.01(+1.68%) |
Dec 01, 2020 | 178.95 | 180.16 | 177.46 | 179.65 | 819,341 | +4.73(+2.70%) |
Nov 30, 2020 | 177.86 | 179.53 | 174.45 | 174.92 | 1,161,423 | -5.20(-2.89%) |
Nov 27, 2020 | 179.49 | 180.83 | 178.71 | 180.12 | 317,910 | +0.53(+0.29%) |
Nov 25, 2020 | 181.10 | 181.25 | 177.98 | 179.59 | 709,527 | -2.34(-1.29%) |
Nov 24, 2020 | 176.40 | 182.43 | 175.37 | 181.94 | 807,984 | +8.41(+4.85%) |
Nov 23, 2020 | 171.61 | 173.99 | 170.99 | 173.52 | 557,611 | +3.74(+2.20%) |
Nov 20, 2020 | 172.63 | 172.80 | 169.75 | 169.78 | 559,044 | -3.62(-2.09%) |
Nov 19, 2020 | 171.69 | 173.84 | 170.22 | 173.40 | 462,644 | +0.28(+0.16%) |
Nov 18, 2020 | 174.22 | 177.94 | 173.07 | 173.12 | 472,660 | -0.85(-0.49%) |
Nov 17, 2020 | 173.38 | 174.77 | 171.40 | 173.97 | 615,791 | -1.64(-0.94%) |
Nov 16, 2020 | 177.96 | 178.06 | 174.05 | 175.61 | 672,568 | +1.03(+0.59%) |
Nov 13, 2020 | 169.58 | 175.28 | 169.02 | 174.58 | 756,017 | +7.16(+4.27%) |
Nov 12, 2020 | 170.33 | 170.80 | 165.88 | 167.42 | 611,414 | -3.78(-2.21%) |
Nov 11, 2020 | 174.84 | 174.86 | 170.00 | 171.20 | 599,855 | -1.77(-1.02%) |
Nov 10, 2020 | 172.56 | 174.25 | 168.69 | 172.97 | 1,095,433 | +0.22(+0.13%) |
Nov 09, 2020 | 172.41 | 177.04 | 172.03 | 172.75 | 1,468,602 | +12.43(+7.75%) |
Nov 06, 2020 | 163.31 | 163.31 | 159.30 | 160.32 | 386,851 | -1.76(-1.09%) |
Nov 05, 2020 | 160.37 | 163.91 | 160.06 | 162.09 | 688,477 | +4.03(+2.55%) |
Nov 04, 2020 | 154.39 | 162.32 | 152.00 | 158.06 | 903,463 | +0.89(+0.57%) |
Nov 03, 2020 | 156.75 | 159.66 | 156.18 | 157.17 | 622,200 | +2.82(+1.82%) |