Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 192.18 | 196.47 | 190.25 | 191.19 | 2,344,401 | -0.10(-0.05%) |
Jan 28, 2021 | 203.15 | 206.42 | 191.18 | 191.29 | 3,217,880 | -11.51(-5.68%) |
Jan 27, 2021 | 196.25 | 210.95 | 195.33 | 202.80 | 4,443,507 | +8.39(+4.31%) |
Jan 26, 2021 | 191.92 | 194.91 | 189.87 | 194.41 | 2,665,196 | +1.95(+1.01%) |
Jan 25, 2021 | 184.87 | 203.73 | 184.19 | 192.46 | 4,443,972 | +8.73(+4.75%) |
Jan 22, 2021 | 180.44 | 184.13 | 180.07 | 183.73 | 1,801,671 | +4.67(+2.61%) |
Jan 21, 2021 | 178.94 | 180.04 | 178.18 | 179.06 | 1,343,981 | +0.25(+0.14%) |
Jan 20, 2021 | 177.99 | 179.74 | 177.00 | 178.81 | 1,957,235 | +0.38(+0.21%) |
Jan 19, 2021 | 180.60 | 180.87 | 177.07 | 178.43 | 1,775,185 | -0.92(-0.51%) |
Jan 15, 2021 | 177.43 | 180.94 | 176.82 | 179.35 | 1,916,320 | +1.79(+1.01%) |
Jan 14, 2021 | 175.85 | 177.62 | 174.18 | 177.56 | 1,430,346 | +1.64(+0.93%) |
Jan 13, 2021 | 177.02 | 177.59 | 175.71 | 175.91 | 1,140,499 | -0.45(-0.26%) |
Jan 12, 2021 | 176.52 | 177.52 | 176.10 | 176.37 | 1,531,377 | +0.46(+0.26%) |
Jan 11, 2021 | 180.37 | 180.83 | 175.16 | 175.91 | 1,501,725 | -3.73(-2.08%) |
Jan 08, 2021 | 178.02 | 179.65 | 176.45 | 179.64 | 1,557,065 | +1.28(+0.72%) |
Jan 07, 2021 | 178.08 | 178.79 | 176.22 | 178.36 | 2,332,730 | -0.89(-0.50%) |
Jan 06, 2021 | 179.84 | 182.93 | 178.47 | 179.25 | 1,945,505 | -2.36(-1.30%) |
Jan 05, 2021 | 182.12 | 183.30 | 179.70 | 181.61 | 1,322,882 | -0.39(-0.21%) |
Jan 04, 2021 | 183.32 | 184.32 | 180.84 | 182.00 | 1,233,107 | -1.34(-0.73%) |
Dec 31, 2020 | 183.34 | 183.34 | 183.34 | 867,077 | +0.80(+0.44%) | |
Dec 30, 2020 | 183.41 | 183.83 | 182.47 | 182.54 | 867,077 | -0.65(-0.36%) |
Dec 29, 2020 | 183.87 | 184.75 | 182.95 | 183.20 | 780,938 | -0.44(-0.24%) |
Dec 28, 2020 | 184.99 | 185.16 | 182.82 | 183.64 | 982,975 | -1.41(-0.76%) |
Dec 24, 2020 | 183.50 | 185.05 | 183.49 | 185.05 | 317,844 | +1.33(+0.73%) |
Dec 23, 2020 | 182.78 | 184.78 | 182.52 | 183.71 | 745,806 | +0.85(+0.47%) |
Dec 22, 2020 | 183.98 | 184.49 | 181.80 | 182.86 | 1,021,402 | -0.96(-0.52%) |
Dec 21, 2020 | 185.29 | 185.84 | 181.99 | 183.82 | 1,207,471 | -0.65(-0.35%) |
Dec 18, 2020 | 184.04 | 184.91 | 182.85 | 184.48 | 2,064,449 | +0.75(+0.41%) |
Dec 17, 2020 | 184.69 | 185.58 | 182.33 | 183.72 | 1,054,550 | -1.00(-0.54%) |
Dec 16, 2020 | 184.36 | 185.89 | 183.79 | 184.72 | 975,439 | +0.36(+0.20%) |
Dec 15, 2020 | 184.59 | 186.59 | 183.56 | 184.36 | 1,595,113 | +0.60(+0.33%) |
Dec 14, 2020 | 185.42 | 185.79 | 182.41 | 183.76 | 1,912,914 | +0.59(+0.32%) |
Dec 11, 2020 | 182.22 | 184.30 | 181.76 | 183.17 | 1,233,934 | +1.03(+0.56%) |
Dec 10, 2020 | 182.28 | 184.07 | 181.51 | 182.14 | 913,979 | +0.08(+0.05%) |
Dec 09, 2020 | 184.75 | 184.75 | 181.10 | 182.06 | 1,329,484 | -2.15(-1.17%) |
Dec 08, 2020 | 183.03 | 186.96 | 181.38 | 184.21 | 1,770,436 | +2.06(+1.13%) |
Dec 07, 2020 | 181.95 | 183.60 | 180.37 | 182.15 | 1,415,677 | +0.57(+0.32%) |
Dec 04, 2020 | 181.60 | 183.14 | 180.40 | 181.58 | 2,281,522 | -1.13(-0.62%) |
Dec 03, 2020 | 182.03 | 184.66 | 181.40 | 182.72 | 2,201,137 | -0.44(-0.24%) |
Dec 02, 2020 | 184.13 | 185.23 | 181.17 | 183.15 | 1,594,222 | -1.36(-0.74%) |
Dec 01, 2020 | 183.75 | 184.59 | 182.14 | 184.51 | 1,692,133 | +0.23(+0.12%) |
Nov 30, 2020 | 183.71 | 184.64 | 181.57 | 184.29 | 2,437,817 | -0.12(-0.06%) |
Nov 27, 2020 | 182.87 | 184.64 | 182.73 | 184.40 | 770,052 | +2.12(+1.17%) |
Nov 25, 2020 | 183.08 | 183.93 | 181.60 | 182.28 | 1,430,302 | +1.10(+0.61%) |
Nov 24, 2020 | 183.69 | 184.45 | 181.08 | 181.18 | 1,781,592 | -2.51(-1.37%) |
Nov 23, 2020 | 183.52 | 184.53 | 182.59 | 183.69 | 1,721,753 | -0.67(-0.36%) |
Nov 20, 2020 | 184.18 | 185.95 | 184.07 | 184.37 | 1,693,630 | +0.53(+0.29%) |
Nov 19, 2020 | 184.95 | 187.64 | 182.51 | 183.84 | 1,714,420 | -2.28(-1.22%) |
Nov 18, 2020 | 189.56 | 190.91 | 186.05 | 186.12 | 2,102,904 | -3.74(-1.97%) |
Nov 17, 2020 | 187.95 | 190.22 | 186.74 | 189.86 | 1,578,346 | +1.30(+0.69%) |
Nov 16, 2020 | 184.32 | 188.75 | 183.41 | 188.56 | 1,748,757 | +0.26(+0.14%) |
Nov 13, 2020 | 188.77 | 189.67 | 187.28 | 188.30 | 1,702,551 | -0.14(-0.07%) |
Nov 12, 2020 | 185.79 | 188.52 | 184.33 | 188.44 | 2,005,635 | +4.49(+2.44%) |
Nov 11, 2020 | 180.94 | 184.78 | 179.47 | 183.95 | 1,993,139 | +4.06(+2.26%) |
Nov 10, 2020 | 178.87 | 183.60 | 175.15 | 179.89 | 2,672,871 | +2.91(+1.65%) |
Nov 09, 2020 | 184.72 | 189.77 | 175.48 | 176.98 | 5,440,669 | -21.04(-10.62%) |
Nov 06, 2020 | 192.91 | 198.07 | 192.91 | 198.01 | 1,187,568 | +4.63(+2.39%) |
Nov 05, 2020 | 195.69 | 196.29 | 193.38 | 193.38 | 1,188,862 | +0.04(+0.02%) |
Nov 04, 2020 | 194.31 | 198.10 | 193.13 | 193.35 | 1,711,997 | +0.63(+0.32%) |
Nov 03, 2020 | 196.12 | 197.49 | 191.30 | 192.72 | 2,094,435 | -2.42(-1.24%) |