Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2021 | 180.68 | 181.00 | 178.90 | 180.90 | 6,412 | +0.90(+0.50%) |
Jan 22, 2021 | 180.50 | 180.50 | 179.84 | 180.00 | 2,400 | -0.02(-0.01%) |
Jan 21, 2021 | 180.91 | 180.91 | 179.63 | 180.02 | 4,368 | +0.37(+0.21%) |
Jan 20, 2021 | 176.93 | 179.93 | 176.93 | 179.65 | 6,078 | +2.61(+1.48%) |
Jan 19, 2021 | 176.09 | 177.19 | 175.83 | 177.04 | 6,240 | +1.56(+0.89%) |
Jan 15, 2021 | 175.88 | 176.06 | 174.71 | 175.48 | 5,200 | -0.37(-0.21%) |
Jan 14, 2021 | 176.97 | 178.00 | 175.81 | 175.84 | 7,373 | -1.12(-0.63%) |
Jan 13, 2021 | 175.87 | 177.50 | 175.87 | 176.96 | 12,163 | -0.18(-0.10%) |
Jan 12, 2021 | 179.10 | 179.10 | 175.47 | 177.14 | 9,053 | -0.79(-0.44%) |
Jan 11, 2021 | 178.63 | 178.87 | 177.75 | 177.93 | 7,807 | -1.51(-0.84%) |
Jan 08, 2021 | 179.70 | 179.70 | 177.57 | 179.44 | 16,400 | +0.43(+0.24%) |
Jan 07, 2021 | 178.81 | 179.69 | 177.17 | 179.01 | 24,732 | +2.66(+1.51%) |
Jan 06, 2021 | 177.53 | 177.97 | 175.96 | 176.35 | 16,100 | +0.05(+0.03%) |
Jan 05, 2021 | 177.07 | 177.07 | 175.50 | 176.30 | 161,188 | -0.34(-0.19%) |
Jan 04, 2021 | 178.40 | 178.40 | 174.44 | 176.63 | 5,144 | -1.46(-0.82%) |
Dec 31, 2020 | 178.09 | 178.09 | 178.09 | 4,242 | +1.22(+0.69%) | |
Dec 30, 2020 | 177.22 | 177.68 | 176.63 | 176.88 | 4,242 | -0.06(-0.03%) |
Dec 29, 2020 | 178.74 | 178.74 | 176.80 | 176.93 | 5,927 | -0.43(-0.24%) |
Dec 28, 2020 | 176.30 | 177.57 | 176.30 | 177.36 | 3,580 | +1.60(+0.91%) |
Dec 24, 2020 | 176.78 | 176.78 | 175.12 | 175.76 | 3,900 | +0.08(+0.05%) |
Dec 23, 2020 | 174.52 | 176.18 | 174.52 | 175.67 | 3,418 | +0.84(+0.48%) |
Dec 22, 2020 | 174.92 | 175.18 | 174.54 | 174.84 | 2,063 | +0.09(+0.05%) |
Dec 21, 2020 | 174.10 | 176.32 | 172.52 | 174.75 | 2,500 | -0.80(-0.46%) |
Dec 18, 2020 | 175.90 | 176.29 | 174.37 | 175.55 | 4,400 | -0.81(-0.46%) |
Dec 17, 2020 | 176.99 | 176.99 | 175.59 | 176.36 | 4,109 | +1.06(+0.61%) |
Dec 16, 2020 | 174.62 | 175.30 | 173.19 | 175.30 | 6,961 | +0.63(+0.36%) |
Dec 15, 2020 | 173.52 | 174.77 | 173.27 | 174.67 | 10,653 | +1.03(+0.59%) |
Dec 14, 2020 | 176.14 | 176.14 | 173.42 | 173.64 | 7,568 | -0.25(-0.14%) |
Dec 11, 2020 | 174.11 | 174.54 | 172.60 | 173.89 | 6,400 | -0.93(-0.53%) |
Dec 10, 2020 | 173.35 | 174.97 | 173.21 | 174.82 | 5,548 | +0.88(+0.51%) |
Dec 09, 2020 | 176.69 | 181.44 | 173.25 | 173.93 | 6,025 | -1.51(-0.86%) |
Dec 08, 2020 | 175.29 | 175.90 | 174.45 | 175.44 | 4,093 | +0.05(+0.03%) |
Dec 07, 2020 | 175.50 | 175.91 | 174.71 | 175.39 | 15,286 | +0.35(+0.20%) |
Dec 04, 2020 | 175.04 | 175.26 | 174.59 | 175.04 | 5,200 | +1.25(+0.72%) |
Dec 03, 2020 | 174.28 | 174.76 | 173.72 | 173.79 | 3,471 | -0.03(-0.02%) |
Dec 02, 2020 | 173.97 | 173.97 | 173.00 | 173.82 | 4,190 | +0.18(+0.10%) |
Dec 01, 2020 | 173.95 | 174.72 | 173.62 | 173.64 | 11,741 | +2.24(+1.31%) |
Nov 30, 2020 | 172.94 | 172.94 | 170.90 | 171.40 | 7,054 | -1.58(-0.91%) |
Nov 27, 2020 | 173.78 | 173.78 | 172.57 | 172.98 | 11,600 | -0.02(-0.01%) |
Nov 25, 2020 | 172.72 | 173.34 | 172.21 | 173.00 | 12,200 | -0.52(-0.30%) |
Nov 24, 2020 | 172.42 | 173.75 | 171.54 | 173.52 | 9,949 | +3.22(+1.89%) |
Nov 23, 2020 | 170.01 | 170.49 | 169.61 | 170.30 | 2,346 | +1.15(+0.68%) |
Nov 20, 2020 | 170.62 | 171.10 | 169.15 | 169.15 | 25,300 | -1.24(-0.73%) |
Nov 19, 2020 | 169.69 | 170.39 | 168.90 | 170.39 | 8,660 | +0.53(+0.31%) |
Nov 18, 2020 | 171.76 | 173.45 | 169.86 | 169.86 | 113,017 | -1.49(-0.87%) |
Nov 17, 2020 | 170.29 | 171.65 | 170.26 | 171.35 | 2,794 | -0.49(-0.28%) |
Nov 16, 2020 | 173.20 | 173.20 | 171.00 | 171.83 | 13,842 | +2.18(+1.29%) |
Nov 13, 2020 | 168.14 | 169.65 | 167.85 | 169.65 | 12,000 | +3.30(+1.98%) |
Nov 12, 2020 | 167.00 | 167.72 | 165.76 | 166.35 | 5,879 | -2.12(-1.26%) |
Nov 11, 2020 | 168.06 | 169.00 | 167.53 | 168.47 | 14,786 | +0.71(+0.42%) |
Nov 10, 2020 | 165.81 | 168.31 | 165.81 | 167.76 | 8,849 | +1.54(+0.93%) |
Nov 09, 2020 | 182.68 | 182.68 | 166.20 | 166.22 | 10,943 | +3.32(+2.04%) |
Nov 06, 2020 | 162.62 | 163.83 | 162.14 | 162.89 | 2,100 | +0.35(+0.21%) |
Nov 05, 2020 | 161.19 | 163.37 | 161.19 | 162.54 | 12,065 | +2.83(+1.77%) |
Nov 04, 2020 | 161.43 | 161.86 | 159.72 | 159.72 | 5,356 | +0.63(+0.39%) |
Nov 03, 2020 | 157.57 | 160.24 | 155.68 | 159.09 | 9,220 | +3.58(+2.30%) |