Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 177.90 | 178.72 | 171.35 | 172.26 | 2,698,535 | -5.59(-3.14%) |
Jan 28, 2021 | 175.24 | 180.59 | 175.24 | 177.85 | 2,698,063 | +4.56(+2.63%) |
Jan 27, 2021 | 178.82 | 178.82 | 171.99 | 173.29 | 3,118,903 | -8.55(-4.70%) |
Jan 26, 2021 | 181.29 | 184.16 | 180.39 | 181.84 | 2,065,090 | +1.23(+0.68%) |
Jan 25, 2021 | 182.38 | 183.86 | 178.09 | 180.61 | 1,881,211 | -2.38(-1.30%) |
Jan 22, 2021 | 182.87 | 184.42 | 181.60 | 182.99 | 2,107,673 | -1.70(-0.92%) |
Jan 21, 2021 | 186.50 | 187.26 | 184.50 | 184.69 | 1,505,606 | -1.44(-0.78%) |
Jan 20, 2021 | 184.90 | 187.85 | 183.09 | 186.14 | 2,812,933 | +2.92(+1.59%) |
Jan 19, 2021 | 187.76 | 188.95 | 183.15 | 183.22 | 2,094,789 | -3.54(-1.90%) |
Jan 15, 2021 | 188.30 | 189.05 | 184.61 | 186.76 | 2,042,397 | -2.56(-1.35%) |
Jan 14, 2021 | 195.29 | 195.35 | 188.87 | 189.32 | 2,200,854 | -4.93(-2.54%) |
Jan 13, 2021 | 195.90 | 197.09 | 194.15 | 194.25 | 1,182,705 | -1.45(-0.74%) |
Jan 12, 2021 | 196.04 | 197.22 | 192.60 | 195.70 | 1,273,970 | -0.71(-0.36%) |
Jan 11, 2021 | 199.06 | 200.49 | 195.88 | 196.41 | 1,217,390 | -4.93(-2.45%) |
Jan 08, 2021 | 203.10 | 205.31 | 200.10 | 201.34 | 1,571,327 | -1.76(-0.87%) |
Jan 07, 2021 | 202.81 | 205.35 | 202.18 | 203.10 | 1,115,921 | +0.77(+0.38%) |
Jan 06, 2021 | 200.89 | 207.16 | 200.13 | 202.33 | 1,522,183 | +1.92(+0.96%) |
Jan 05, 2021 | 202.00 | 204.25 | 200.16 | 200.40 | 1,258,853 | -1.81(-0.90%) |
Jan 04, 2021 | 209.89 | 210.31 | 199.12 | 202.22 | 2,194,390 | -8.00(-3.81%) |
Dec 31, 2020 | 210.22 | 210.22 | 210.22 | 1,593,604 | +5.15(+2.51%) | |
Dec 30, 2020 | 205.64 | 208.25 | 204.95 | 205.07 | 1,593,604 | +0.36(+0.18%) |
Dec 29, 2020 | 204.93 | 206.02 | 203.54 | 204.71 | 2,729,051 | +0.77(+0.38%) |
Dec 28, 2020 | 201.50 | 204.82 | 201.40 | 203.94 | 2,064,520 | +3.35(+1.67%) |
Dec 24, 2020 | 195.36 | 200.95 | 195.36 | 200.59 | 977,699 | +5.16(+2.64%) |
Dec 23, 2020 | 193.96 | 196.07 | 192.17 | 195.43 | 1,365,899 | +2.37(+1.23%) |
Dec 22, 2020 | 195.68 | 195.93 | 192.13 | 193.06 | 2,274,586 | -2.53(-1.29%) |
Dec 21, 2020 | 198.97 | 204.60 | 195.16 | 195.58 | 3,880,043 | +3.99(+2.08%) |
Dec 18, 2020 | 190.30 | 192.55 | 188.89 | 191.59 | 2,644,326 | +0.89(+0.47%) |
Dec 17, 2020 | 190.63 | 192.69 | 190.61 | 190.70 | 1,386,907 | +0.73(+0.39%) |
Dec 16, 2020 | 188.70 | 190.76 | 187.41 | 189.97 | 1,162,228 | +1.26(+0.67%) |
Dec 15, 2020 | 187.60 | 189.56 | 186.51 | 188.71 | 1,869,401 | +1.65(+0.88%) |
Dec 14, 2020 | 188.44 | 191.61 | 186.96 | 187.06 | 1,244,522 | -0.18(-0.09%) |
Dec 11, 2020 | 187.52 | 189.82 | 186.71 | 187.24 | 1,137,781 | -2.06(-1.09%) |
Dec 10, 2020 | 189.60 | 192.08 | 188.06 | 189.29 | 1,387,194 | -1.45(-0.76%) |
Dec 09, 2020 | 194.00 | 194.00 | 190.44 | 190.75 | 1,729,029 | -2.85(-1.47%) |
Dec 08, 2020 | 193.02 | 193.71 | 191.83 | 193.59 | 1,297,314 | -0.63(-0.33%) |
Dec 07, 2020 | 193.88 | 195.31 | 193.27 | 194.22 | 1,002,278 | -0.82(-0.42%) |
Dec 04, 2020 | 191.70 | 195.06 | 191.07 | 195.04 | 1,152,962 | +4.21(+2.21%) |
Dec 03, 2020 | 190.38 | 192.42 | 189.00 | 190.83 | 944,567 | +0.36(+0.19%) |
Dec 02, 2020 | 190.10 | 190.87 | 188.36 | 190.47 | 1,160,885 | -0.58(-0.31%) |
Dec 01, 2020 | 192.33 | 193.74 | 190.62 | 191.06 | 1,391,528 | +0.77(+0.40%) |
Nov 30, 2020 | 191.11 | 191.86 | 186.47 | 190.29 | 1,615,791 | -1.79(-0.93%) |
Nov 27, 2020 | 193.03 | 193.03 | 190.86 | 192.08 | 696,906 | +0.02(+0.01%) |
Nov 25, 2020 | 192.17 | 193.38 | 189.85 | 192.06 | 1,340,370 | -1.77(-0.92%) |
Nov 24, 2020 | 188.96 | 194.04 | 187.47 | 193.84 | 2,034,001 | +6.51(+3.48%) |
Nov 23, 2020 | 187.70 | 188.81 | 184.76 | 187.32 | 1,361,870 | +1.41(+0.76%) |
Nov 20, 2020 | 186.80 | 188.04 | 184.39 | 185.91 | 1,532,804 | +0.15(+0.08%) |
Nov 19, 2020 | 182.73 | 186.94 | 179.87 | 185.76 | 1,373,921 | +2.56(+1.40%) |
Nov 18, 2020 | 185.40 | 187.30 | 183.01 | 183.20 | 1,286,301 | -1.86(-1.01%) |
Nov 17, 2020 | 184.05 | 185.48 | 181.04 | 185.06 | 1,853,000 | -0.11(-0.06%) |
Nov 16, 2020 | 185.23 | 189.37 | 184.55 | 185.17 | 2,297,291 | +1.49(+0.81%) |
Nov 13, 2020 | 180.81 | 185.41 | 180.81 | 183.68 | 1,902,081 | +3.88(+2.16%) |
Nov 12, 2020 | 183.96 | 183.96 | 177.25 | 179.80 | 1,926,081 | -4.73(-2.56%) |
Nov 11, 2020 | 190.16 | 190.19 | 181.86 | 184.53 | 2,025,099 | -4.09(-2.17%) |
Nov 10, 2020 | 188.59 | 191.10 | 186.62 | 188.61 | 2,767,164 | -0.18(-0.10%) |
Nov 09, 2020 | 185.29 | 194.67 | 184.54 | 188.79 | 4,946,251 | +19.28(+11.38%) |
Nov 06, 2020 | 169.52 | 170.58 | 167.92 | 169.51 | 1,137,986 | -0.35(-0.21%) |
Nov 05, 2020 | 169.51 | 171.69 | 168.20 | 169.86 | 1,406,545 | +3.29(+1.98%) |
Nov 04, 2020 | 164.75 | 169.12 | 163.90 | 166.57 | 2,309,369 | +4.84(+2.99%) |
Nov 03, 2020 | 158.03 | 162.15 | 157.21 | 161.73 | 2,165,909 | +5.40(+3.45%) |