Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 176.11 | 177.60 | 172.64 | 173.00 | 746,107 | -3.94(-2.23%) |
Jan 28, 2021 | 176.07 | 180.57 | 174.74 | 176.94 | 820,000 | +2.37(+1.36%) |
Jan 27, 2021 | 173.95 | 177.51 | 172.27 | 174.56 | 849,375 | -1.74(-0.99%) |
Jan 26, 2021 | 176.18 | 177.70 | 174.12 | 176.30 | 453,813 | +1.70(+0.97%) |
Jan 25, 2021 | 173.51 | 175.81 | 171.84 | 174.60 | 470,588 | +0.01(+0.01%) |
Jan 22, 2021 | 174.07 | 175.87 | 173.20 | 174.59 | 468,876 | +0.25(+0.14%) |
Jan 21, 2021 | 173.03 | 176.05 | 173.03 | 174.35 | 467,695 | +0.34(+0.20%) |
Jan 20, 2021 | 172.31 | 175.14 | 171.94 | 174.01 | 422,165 | +2.07(+1.20%) |
Jan 19, 2021 | 173.08 | 173.49 | 171.23 | 171.94 | 435,999 | -0.96(-0.55%) |
Jan 15, 2021 | 173.56 | 174.72 | 171.70 | 172.89 | 472,562 | -0.61(-0.35%) |
Jan 14, 2021 | 178.10 | 178.19 | 172.45 | 173.51 | 650,545 | -4.42(-2.48%) |
Jan 13, 2021 | 180.28 | 181.04 | 177.74 | 177.93 | 282,126 | -1.72(-0.96%) |
Jan 12, 2021 | 179.46 | 181.13 | 177.97 | 179.64 | 484,233 | -0.76(-0.42%) |
Jan 11, 2021 | 180.15 | 182.94 | 179.06 | 180.41 | 377,979 | -1.34(-0.74%) |
Jan 08, 2021 | 176.84 | 182.46 | 176.32 | 181.74 | 894,551 | +4.66(+2.63%) |
Jan 07, 2021 | 178.89 | 179.73 | 176.24 | 177.09 | 759,633 | -0.65(-0.37%) |
Jan 06, 2021 | 183.56 | 184.44 | 177.67 | 177.74 | 1,162,175 | -7.74(-4.17%) |
Jan 05, 2021 | 184.05 | 185.94 | 182.60 | 185.47 | 659,911 | +1.88(+1.02%) |
Jan 04, 2021 | 188.97 | 189.90 | 180.88 | 183.60 | 720,694 | -4.77(-2.53%) |
Dec 31, 2020 | 188.37 | 188.37 | 188.37 | 270,089 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.42 | 187.91 | 185.72 | 186.74 | 270,089 | +0.41(+0.22%) |
Dec 29, 2020 | 190.39 | 191.30 | 185.15 | 186.32 | 341,642 | -2.84(-1.50%) |
Dec 28, 2020 | 191.38 | 191.38 | 188.75 | 189.17 | 361,111 | -0.29(-0.15%) |
Dec 24, 2020 | 188.92 | 189.97 | 188.56 | 189.46 | 156,735 | +1.07(+0.57%) |
Dec 23, 2020 | 189.67 | 190.33 | 188.28 | 188.40 | 568,645 | -1.13(-0.60%) |
Dec 22, 2020 | 189.45 | 190.12 | 188.35 | 189.53 | 362,396 | -0.51(-0.27%) |
Dec 21, 2020 | 187.67 | 190.38 | 184.91 | 190.04 | 480,687 | -0.61(-0.32%) |
Dec 18, 2020 | 189.02 | 191.09 | 188.23 | 190.64 | 849,199 | +1.39(+0.73%) |
Dec 17, 2020 | 188.96 | 191.91 | 188.51 | 189.25 | 445,595 | +0.49(+0.26%) |
Dec 16, 2020 | 188.13 | 190.62 | 188.12 | 188.77 | 627,049 | -0.32(-0.17%) |
Dec 15, 2020 | 187.11 | 189.54 | 186.18 | 189.09 | 570,309 | +4.36(+2.36%) |
Dec 14, 2020 | 183.12 | 186.73 | 183.12 | 184.73 | 638,465 | +0.96(+0.52%) |
Dec 11, 2020 | 180.78 | 185.14 | 180.57 | 183.78 | 743,446 | +4.64(+2.59%) |
Dec 10, 2020 | 174.81 | 179.22 | 174.23 | 179.14 | 743,298 | +3.33(+1.89%) |
Dec 09, 2020 | 179.12 | 179.51 | 175.17 | 175.81 | 1,107,520 | -4.15(-2.31%) |
Dec 08, 2020 | 171.90 | 185.75 | 171.79 | 179.96 | 2,125,039 | +13.09(+7.84%) |
Dec 07, 2020 | 163.08 | 167.35 | 162.77 | 166.87 | 626,676 | +4.23(+2.60%) |
Dec 04, 2020 | 162.16 | 163.44 | 161.85 | 162.64 | 979,010 | +1.22(+0.76%) |
Dec 03, 2020 | 161.03 | 163.26 | 160.66 | 161.42 | 440,937 | +0.63(+0.39%) |
Dec 02, 2020 | 162.52 | 162.96 | 159.55 | 160.79 | 680,021 | -2.28(-1.40%) |
Dec 01, 2020 | 164.53 | 166.73 | 162.99 | 163.07 | 483,555 | +0.04(+0.02%) |
Nov 30, 2020 | 161.50 | 164.05 | 161.23 | 163.03 | 1,143,621 | +2.11(+1.31%) |
Nov 27, 2020 | 161.98 | 163.16 | 160.43 | 160.92 | 323,709 | -1.23(-0.76%) |
Nov 25, 2020 | 161.93 | 165.14 | 161.84 | 162.15 | 629,195 | +0.19(+0.12%) |
Nov 24, 2020 | 169.58 | 169.67 | 161.84 | 161.95 | 1,199,685 | -6.63(-3.93%) |
Nov 23, 2020 | 168.19 | 168.67 | 165.74 | 168.59 | 610,290 | +1.31(+0.78%) |
Nov 20, 2020 | 169.31 | 170.12 | 166.92 | 167.28 | 517,759 | -1.92(-1.13%) |
Nov 19, 2020 | 166.16 | 169.85 | 165.70 | 169.20 | 709,640 | +1.62(+0.96%) |
Nov 18, 2020 | 168.22 | 169.80 | 167.33 | 167.58 | 918,078 | +0.00(+0.00%) |
Nov 17, 2020 | 165.72 | 167.66 | 164.02 | 167.58 | 742,986 | +0.43(+0.26%) |
Nov 16, 2020 | 162.07 | 167.35 | 161.75 | 167.15 | 1,050,429 | +6.26(+3.89%) |
Nov 13, 2020 | 160.13 | 160.94 | 157.66 | 160.89 | 1,259,718 | +2.50(+1.58%) |
Nov 12, 2020 | 154.99 | 158.77 | 154.22 | 158.39 | 2,192,539 | +3.25(+2.09%) |
Nov 11, 2020 | 151.72 | 155.39 | 151.23 | 155.14 | 1,568,944 | +4.46(+2.96%) |
Nov 10, 2020 | 147.66 | 151.82 | 145.71 | 150.68 | 1,860,204 | +2.64(+1.78%) |
Nov 09, 2020 | 154.28 | 156.21 | 147.90 | 148.04 | 1,039,666 | +1.78(+1.22%) |
Nov 06, 2020 | 148.14 | 149.28 | 146.22 | 146.26 | 796,545 | -1.54(-1.04%) |
Nov 05, 2020 | 150.25 | 150.93 | 147.70 | 147.80 | 1,040,303 | -0.29(-0.20%) |
Nov 04, 2020 | 146.62 | 151.97 | 146.62 | 148.09 | 1,287,462 | +1.90(+1.30%) |
Nov 03, 2020 | 140.06 | 147.24 | 139.57 | 146.19 | 1,673,940 | +7.94(+5.74%) |