Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 162.96 | 163.34 | 157.99 | 158.28 | 1,686,340 | -5.96(-3.63%) |
Jan 28, 2021 | 164.13 | 167.06 | 160.46 | 164.24 | 2,884,914 | +6.09(+3.85%) |
Jan 27, 2021 | 158.44 | 159.94 | 154.64 | 158.15 | 2,186,023 | -2.98(-1.85%) |
Jan 26, 2021 | 161.02 | 162.58 | 159.08 | 161.14 | 1,035,957 | +1.49(+0.93%) |
Jan 25, 2021 | 159.42 | 161.81 | 158.29 | 159.65 | 1,220,853 | -0.20(-0.13%) |
Jan 22, 2021 | 161.05 | 161.78 | 159.02 | 159.85 | 1,372,967 | -1.64(-1.02%) |
Jan 21, 2021 | 160.31 | 162.70 | 159.75 | 161.49 | 1,513,542 | +0.87(+0.54%) |
Jan 20, 2021 | 161.72 | 162.28 | 159.12 | 160.62 | 1,222,213 | -0.46(-0.28%) |
Jan 19, 2021 | 158.77 | 162.20 | 157.97 | 161.08 | 1,678,901 | +3.58(+2.28%) |
Jan 15, 2021 | 157.68 | 158.63 | 153.97 | 157.50 | 1,375,707 | -0.49(-0.31%) |
Jan 14, 2021 | 159.47 | 160.47 | 156.34 | 157.99 | 1,649,799 | -0.24(-0.15%) |
Jan 13, 2021 | 160.49 | 161.82 | 157.40 | 158.22 | 2,285,871 | -2.77(-1.72%) |
Jan 12, 2021 | 160.68 | 163.77 | 160.18 | 161.00 | 1,305,920 | +0.11(+0.07%) |
Jan 11, 2021 | 158.83 | 161.48 | 158.83 | 160.89 | 766,095 | -0.35(-0.22%) |
Jan 08, 2021 | 162.31 | 163.09 | 158.65 | 161.24 | 994,157 | -0.63(-0.39%) |
Jan 07, 2021 | 161.73 | 162.63 | 159.19 | 161.87 | 1,155,788 | +1.08(+0.67%) |
Jan 06, 2021 | 156.15 | 162.79 | 156.15 | 160.79 | 1,428,531 | +5.57(+3.59%) |
Jan 05, 2021 | 154.97 | 156.78 | 153.94 | 155.22 | 1,540,274 | +0.71(+0.46%) |
Jan 04, 2021 | 154.95 | 160.03 | 152.95 | 154.50 | 2,444,447 | -8.40(-5.16%) |
Dec 31, 2020 | 162.91 | 162.91 | 162.91 | 558,250 | +0.24(+0.15%) | |
Dec 30, 2020 | 160.80 | 163.21 | 160.80 | 162.67 | 558,250 | +1.85(+1.15%) |
Dec 29, 2020 | 162.53 | 162.53 | 159.06 | 160.82 | 791,878 | -0.93(-0.58%) |
Dec 28, 2020 | 165.20 | 165.50 | 161.20 | 161.75 | 533,546 | -2.40(-1.46%) |
Dec 24, 2020 | 162.98 | 164.38 | 161.97 | 164.15 | 266,460 | +1.84(+1.13%) |
Dec 23, 2020 | 163.34 | 164.49 | 161.67 | 162.30 | 710,180 | -1.02(-0.63%) |
Dec 22, 2020 | 164.86 | 165.10 | 162.82 | 163.32 | 669,546 | -1.35(-0.82%) |
Dec 21, 2020 | 162.81 | 165.94 | 161.72 | 164.68 | 840,576 | -0.93(-0.56%) |
Dec 18, 2020 | 166.50 | 167.56 | 163.41 | 165.61 | 1,645,346 | -0.52(-0.31%) |
Dec 17, 2020 | 166.04 | 167.81 | 164.29 | 166.13 | 1,920,670 | +2.42(+1.48%) |
Dec 16, 2020 | 165.18 | 169.06 | 163.34 | 163.71 | 3,436,129 | +2.84(+1.76%) |
Dec 15, 2020 | 157.05 | 161.08 | 156.66 | 160.87 | 1,270,671 | +5.41(+3.48%) |
Dec 14, 2020 | 161.37 | 161.52 | 155.37 | 155.46 | 1,304,330 | -4.38(-2.74%) |
Dec 11, 2020 | 160.30 | 161.78 | 158.39 | 159.84 | 963,357 | -2.23(-1.37%) |
Dec 10, 2020 | 161.33 | 163.08 | 159.12 | 162.07 | 1,317,184 | -0.59(-0.36%) |
Dec 09, 2020 | 162.96 | 163.58 | 161.47 | 162.66 | 899,784 | +0.98(+0.60%) |
Dec 08, 2020 | 161.55 | 162.33 | 159.92 | 161.68 | 938,515 | -1.12(-0.69%) |
Dec 07, 2020 | 163.95 | 164.22 | 161.03 | 162.81 | 1,542,307 | -2.19(-1.33%) |
Dec 04, 2020 | 164.61 | 165.90 | 162.74 | 165.00 | 1,275,086 | +1.67(+1.02%) |
Dec 03, 2020 | 162.52 | 166.25 | 161.90 | 163.32 | 1,541,990 | +0.36(+0.22%) |
Dec 02, 2020 | 164.04 | 164.81 | 162.34 | 162.96 | 962,243 | -3.01(-1.81%) |
Dec 01, 2020 | 171.19 | 172.09 | 165.95 | 165.97 | 1,225,917 | -2.18(-1.30%) |
Nov 30, 2020 | 170.27 | 171.09 | 166.79 | 168.15 | 1,216,345 | -2.46(-1.44%) |
Nov 27, 2020 | 170.06 | 171.72 | 169.76 | 170.62 | 323,237 | +1.19(+0.70%) |
Nov 25, 2020 | 172.35 | 172.75 | 169.12 | 169.42 | 1,304,063 | -3.94(-2.28%) |
Nov 24, 2020 | 174.97 | 177.24 | 172.78 | 173.37 | 1,265,652 | -0.18(-0.10%) |
Nov 23, 2020 | 170.07 | 174.06 | 169.97 | 173.55 | 967,689 | +4.53(+2.68%) |
Nov 20, 2020 | 169.40 | 170.22 | 168.15 | 169.02 | 948,039 | -0.50(-0.29%) |
Nov 19, 2020 | 167.01 | 169.68 | 166.17 | 169.52 | 764,482 | +2.04(+1.22%) |
Nov 18, 2020 | 168.68 | 169.78 | 167.43 | 167.49 | 867,391 | -0.24(-0.14%) |
Nov 17, 2020 | 168.01 | 168.70 | 164.34 | 167.72 | 900,573 | -1.37(-0.81%) |
Nov 16, 2020 | 167.64 | 169.15 | 166.02 | 169.10 | 811,156 | +4.22(+2.56%) |
Nov 13, 2020 | 162.53 | 165.58 | 162.53 | 164.88 | 689,603 | +3.34(+2.07%) |
Nov 12, 2020 | 163.80 | 164.94 | 159.93 | 161.53 | 739,864 | -2.88(-1.75%) |
Nov 11, 2020 | 163.23 | 164.82 | 159.84 | 164.42 | 1,478,509 | +1.91(+1.17%) |
Nov 10, 2020 | 161.13 | 164.16 | 159.95 | 162.51 | 1,109,704 | +1.25(+0.78%) |
Nov 09, 2020 | 171.88 | 173.26 | 160.85 | 161.25 | 1,891,305 | -1.31(-0.81%) |
Nov 06, 2020 | 161.57 | 163.52 | 159.79 | 162.56 | 866,845 | +0.93(+0.57%) |
Nov 05, 2020 | 161.79 | 164.33 | 161.34 | 161.63 | 859,680 | +2.03(+1.27%) |
Nov 04, 2020 | 157.12 | 161.41 | 153.61 | 159.61 | 1,492,451 | +1.79(+1.13%) |
Nov 03, 2020 | 156.11 | 158.89 | 155.76 | 157.82 | 1,050,296 | +4.47(+2.92%) |