Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 189.93 | 191.23 | 182.76 | 183.22 | 370,730 | -7.32(-3.84%) |
Jan 28, 2021 | 202.48 | 204.52 | 190.23 | 190.54 | 365,616 | -11.64(-5.76%) |
Jan 27, 2021 | 198.60 | 204.79 | 198.28 | 202.18 | 489,980 | +3.67(+1.85%) |
Jan 26, 2021 | 195.71 | 199.76 | 190.54 | 198.51 | 201,347 | +4.32(+2.23%) |
Jan 25, 2021 | 192.40 | 196.09 | 190.81 | 194.19 | 195,429 | +1.60(+0.83%) |
Jan 22, 2021 | 191.25 | 194.59 | 191.18 | 192.59 | 251,855 | +1.20(+0.63%) |
Jan 21, 2021 | 190.50 | 194.21 | 190.35 | 191.38 | 275,465 | +1.18(+0.62%) |
Jan 20, 2021 | 185.70 | 190.83 | 183.93 | 190.20 | 366,156 | +5.54(+3.00%) |
Jan 19, 2021 | 183.63 | 187.07 | 181.92 | 184.66 | 308,088 | +2.50(+1.37%) |
Jan 15, 2021 | 181.76 | 183.68 | 180.69 | 182.17 | 223,871 | -0.06(-0.03%) |
Jan 14, 2021 | 181.15 | 183.41 | 180.08 | 182.22 | 308,297 | +2.67(+1.49%) |
Jan 13, 2021 | 181.04 | 181.04 | 176.09 | 179.55 | 358,978 | -1.47(-0.81%) |
Jan 12, 2021 | 178.48 | 181.96 | 178.07 | 181.02 | 242,532 | +3.48(+1.96%) |
Jan 11, 2021 | 178.08 | 180.58 | 176.27 | 177.54 | 247,439 | -2.88(-1.60%) |
Jan 08, 2021 | 180.27 | 181.04 | 178.76 | 180.42 | 262,311 | -0.02(-0.01%) |
Jan 07, 2021 | 179.49 | 182.19 | 178.97 | 180.44 | 336,271 | +1.14(+0.64%) |
Jan 06, 2021 | 174.22 | 180.16 | 171.20 | 179.30 | 394,013 | +5.82(+3.36%) |
Jan 05, 2021 | 171.81 | 176.29 | 170.74 | 173.47 | 387,436 | +0.37(+0.21%) |
Jan 04, 2021 | 176.08 | 176.39 | 172.36 | 173.10 | 274,107 | -1.15(-0.66%) |
Dec 31, 2020 | 174.25 | 174.25 | 174.25 | 150,453 | -0.24(-0.14%) | |
Dec 30, 2020 | 174.63 | 175.84 | 173.54 | 174.50 | 150,453 | +0.12(+0.07%) |
Dec 29, 2020 | 177.16 | 177.16 | 173.19 | 174.38 | 174,961 | -1.50(-0.85%) |
Dec 28, 2020 | 173.12 | 175.97 | 170.45 | 175.88 | 230,662 | +2.51(+1.45%) |
Dec 24, 2020 | 173.75 | 174.51 | 172.38 | 173.38 | 77,699 | +0.41(+0.24%) |
Dec 23, 2020 | 174.83 | 174.93 | 172.05 | 172.97 | 239,883 | -0.33(-0.19%) |
Dec 22, 2020 | 173.52 | 174.05 | 171.75 | 173.30 | 185,053 | -1.06(-0.61%) |
Dec 21, 2020 | 175.81 | 176.46 | 173.15 | 174.36 | 247,180 | -2.56(-1.44%) |
Dec 18, 2020 | 176.79 | 178.81 | 175.94 | 176.92 | 697,857 | +0.13(+0.07%) |
Dec 17, 2020 | 172.92 | 178.38 | 172.68 | 176.79 | 325,333 | +4.25(+2.47%) |
Dec 16, 2020 | 172.67 | 173.94 | 170.04 | 172.54 | 253,993 | +0.63(+0.37%) |
Dec 15, 2020 | 170.24 | 172.40 | 169.58 | 171.90 | 443,529 | +3.09(+1.83%) |
Dec 14, 2020 | 173.37 | 174.26 | 168.36 | 168.81 | 279,922 | -2.29(-1.34%) |
Dec 11, 2020 | 173.78 | 174.62 | 170.00 | 171.10 | 288,245 | -3.25(-1.86%) |
Dec 10, 2020 | 174.40 | 175.32 | 171.08 | 174.35 | 323,352 | +0.16(+0.09%) |
Dec 09, 2020 | 178.46 | 179.29 | 172.56 | 174.20 | 357,224 | -2.87(-1.62%) |
Dec 08, 2020 | 180.48 | 182.60 | 175.84 | 177.06 | 572,290 | -6.17(-3.36%) |
Dec 07, 2020 | 187.97 | 189.92 | 182.69 | 183.23 | 327,758 | -3.65(-1.95%) |
Dec 04, 2020 | 180.76 | 186.95 | 180.48 | 186.88 | 296,855 | +5.48(+3.02%) |
Dec 03, 2020 | 178.08 | 182.10 | 174.59 | 181.40 | 291,206 | +1.80(+1.00%) |
Dec 02, 2020 | 181.08 | 181.71 | 178.17 | 179.60 | 227,159 | -1.84(-1.02%) |
Dec 01, 2020 | 179.51 | 183.03 | 178.64 | 181.44 | 216,352 | +4.20(+2.37%) |
Nov 30, 2020 | 176.69 | 178.04 | 173.45 | 177.24 | 293,341 | +0.55(+0.31%) |
Nov 27, 2020 | 176.33 | 178.64 | 174.77 | 176.69 | 88,257 | +0.08(+0.04%) |
Nov 25, 2020 | 179.41 | 180.48 | 176.51 | 176.62 | 203,473 | -1.69(-0.95%) |
Nov 24, 2020 | 178.47 | 180.49 | 177.56 | 178.30 | 153,160 | +1.48(+0.84%) |
Nov 23, 2020 | 175.63 | 177.28 | 173.15 | 176.82 | 299,695 | +2.19(+1.26%) |
Nov 20, 2020 | 179.18 | 180.95 | 174.29 | 174.62 | 248,575 | -3.05(-1.72%) |
Nov 19, 2020 | 178.26 | 180.70 | 176.82 | 177.68 | 163,192 | -1.43(-0.80%) |
Nov 18, 2020 | 186.06 | 186.06 | 178.94 | 179.10 | 167,657 | -6.67(-3.59%) |
Nov 17, 2020 | 185.63 | 187.60 | 182.55 | 185.78 | 243,614 | -0.95(-0.51%) |
Nov 16, 2020 | 189.82 | 189.82 | 185.81 | 186.72 | 207,215 | +0.37(+0.20%) |
Nov 13, 2020 | 183.69 | 187.78 | 183.69 | 186.35 | 120,546 | +1.84(+1.00%) |
Nov 12, 2020 | 188.71 | 188.90 | 183.23 | 184.51 | 156,303 | -3.47(-1.85%) |
Nov 11, 2020 | 188.41 | 189.77 | 186.36 | 187.98 | 230,742 | -0.99(-0.52%) |
Nov 10, 2020 | 187.28 | 191.77 | 184.04 | 188.97 | 204,683 | +3.26(+1.75%) |
Nov 09, 2020 | 182.12 | 187.14 | 177.55 | 185.71 | 348,652 | +12.85(+7.43%) |
Nov 06, 2020 | 173.65 | 174.91 | 170.46 | 172.86 | 95,227 | +0.21(+0.12%) |
Nov 05, 2020 | 165.99 | 172.93 | 165.99 | 172.65 | 140,677 | +4.49(+2.67%) |
Nov 04, 2020 | 170.54 | 172.47 | 167.31 | 168.17 | 160,250 | -2.16(-1.27%) |
Nov 03, 2020 | 165.43 | 171.22 | 165.19 | 170.33 | 168,551 | +6.60(+4.03%) |