Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 175.91 | 176.83 | 169.00 | 170.67 | 1,756,600 | -5.54(-3.14%) |
Jan 28, 2021 | 174.41 | 178.81 | 174.35 | 176.20 | 927,150 | +1.90(+1.09%) |
Jan 27, 2021 | 178.94 | 180.09 | 173.48 | 174.31 | 1,273,161 | -6.09(-3.38%) |
Jan 26, 2021 | 179.86 | 181.93 | 178.98 | 180.40 | 679,189 | +1.24(+0.69%) |
Jan 25, 2021 | 179.18 | 181.35 | 178.32 | 179.16 | 913,111 | -1.82(-1.01%) |
Jan 22, 2021 | 178.87 | 182.53 | 178.20 | 180.98 | 937,439 | +2.17(+1.21%) |
Jan 21, 2021 | 180.17 | 180.80 | 176.87 | 178.80 | 777,649 | -1.34(-0.74%) |
Jan 20, 2021 | 178.52 | 180.25 | 176.81 | 180.15 | 658,639 | +1.65(+0.93%) |
Jan 19, 2021 | 179.97 | 180.79 | 177.46 | 178.49 | 806,257 | -1.91(-1.06%) |
Jan 15, 2021 | 178.34 | 181.44 | 175.66 | 180.40 | 921,798 | +1.56(+0.88%) |
Jan 14, 2021 | 179.28 | 180.48 | 177.88 | 178.83 | 700,031 | -0.57(-0.32%) |
Jan 13, 2021 | 178.98 | 180.00 | 178.27 | 179.40 | 629,880 | +0.13(+0.07%) |
Jan 12, 2021 | 180.04 | 180.32 | 177.99 | 179.27 | 712,171 | -0.13(-0.07%) |
Jan 11, 2021 | 178.62 | 180.95 | 177.28 | 179.40 | 1,144,228 | -0.15(-0.08%) |
Jan 08, 2021 | 179.85 | 180.37 | 177.88 | 179.55 | 1,197,714 | +0.52(+0.29%) |
Jan 07, 2021 | 175.98 | 179.75 | 175.60 | 179.03 | 2,167,558 | +4.00(+2.29%) |
Jan 06, 2021 | 170.21 | 178.52 | 170.08 | 175.03 | 1,511,761 | +3.26(+1.90%) |
Jan 05, 2021 | 170.72 | 174.08 | 169.86 | 171.77 | 1,583,018 | +1.14(+0.67%) |
Jan 04, 2021 | 170.48 | 171.18 | 166.78 | 170.63 | 1,095,030 | +0.50(+0.29%) |
Dec 31, 2020 | 170.13 | 170.13 | 170.13 | 592,678 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.25 | 171.31 | 169.28 | 169.64 | 592,678 | -0.74(-0.44%) |
Dec 29, 2020 | 171.33 | 173.03 | 169.31 | 170.38 | 831,865 | -0.14(-0.08%) |
Dec 28, 2020 | 168.10 | 170.98 | 167.53 | 170.52 | 1,046,614 | +3.46(+2.07%) |
Dec 24, 2020 | 167.00 | 167.26 | 165.40 | 167.06 | 262,421 | +0.69(+0.42%) |
Dec 23, 2020 | 166.40 | 169.18 | 166.29 | 166.36 | 515,642 | +0.06(+0.04%) |
Dec 22, 2020 | 167.73 | 168.46 | 165.65 | 166.30 | 736,819 | -1.38(-0.82%) |
Dec 21, 2020 | 167.37 | 167.95 | 165.51 | 167.68 | 977,122 | -2.08(-1.23%) |
Dec 18, 2020 | 169.23 | 170.38 | 167.10 | 169.77 | 2,131,985 | +0.63(+0.37%) |
Dec 17, 2020 | 170.02 | 170.21 | 167.34 | 169.14 | 820,299 | +0.55(+0.33%) |
Dec 16, 2020 | 169.03 | 169.81 | 167.01 | 168.59 | 990,560 | -0.71(-0.42%) |
Dec 15, 2020 | 169.74 | 170.61 | 167.64 | 169.31 | 837,978 | +0.73(+0.43%) |
Dec 14, 2020 | 172.65 | 172.65 | 168.05 | 168.57 | 930,195 | -2.28(-1.33%) |
Dec 11, 2020 | 173.09 | 173.23 | 169.33 | 170.85 | 764,059 | -2.95(-1.70%) |
Dec 10, 2020 | 173.68 | 175.23 | 173.07 | 173.81 | 925,208 | -0.98(-0.56%) |
Dec 09, 2020 | 176.61 | 177.20 | 173.02 | 174.78 | 794,410 | -1.70(-0.96%) |
Dec 08, 2020 | 173.11 | 177.00 | 172.73 | 176.49 | 974,050 | +2.11(+1.21%) |
Dec 07, 2020 | 176.17 | 176.40 | 173.28 | 174.37 | 1,002,591 | -2.45(-1.38%) |
Dec 04, 2020 | 175.53 | 177.24 | 174.88 | 176.82 | 830,406 | +1.56(+0.89%) |
Dec 03, 2020 | 176.61 | 177.12 | 174.81 | 175.25 | 967,087 | -1.65(-0.93%) |
Dec 02, 2020 | 174.91 | 177.95 | 174.69 | 176.91 | 1,012,148 | +1.81(+1.03%) |
Dec 01, 2020 | 179.07 | 179.54 | 174.92 | 175.10 | 1,189,174 | -0.89(-0.51%) |
Nov 30, 2020 | 176.81 | 178.54 | 175.33 | 175.99 | 1,835,026 | +0.32(+0.18%) |
Nov 27, 2020 | 175.33 | 177.39 | 174.79 | 175.66 | 480,985 | +0.49(+0.28%) |
Nov 25, 2020 | 177.03 | 177.03 | 174.04 | 175.18 | 1,015,561 | -0.24(-0.14%) |
Nov 24, 2020 | 172.25 | 176.84 | 170.30 | 175.42 | 1,988,348 | +6.12(+3.61%) |
Nov 23, 2020 | 167.71 | 170.21 | 166.43 | 169.30 | 1,016,806 | +3.52(+2.13%) |
Nov 20, 2020 | 167.13 | 168.49 | 164.81 | 165.78 | 1,160,041 | -2.02(-1.20%) |
Nov 19, 2020 | 171.71 | 171.71 | 165.60 | 167.80 | 1,860,944 | -4.48(-2.60%) |
Nov 18, 2020 | 172.44 | 175.57 | 169.82 | 172.28 | 2,059,601 | +2.82(+1.66%) |
Nov 17, 2020 | 173.73 | 174.44 | 165.73 | 169.46 | 4,018,068 | -9.78(-5.46%) |
Nov 16, 2020 | 182.35 | 183.15 | 178.18 | 179.24 | 1,262,778 | +0.65(+0.37%) |
Nov 13, 2020 | 174.41 | 179.72 | 173.88 | 178.58 | 825,687 | +4.93(+2.84%) |
Nov 12, 2020 | 172.33 | 175.40 | 172.01 | 173.65 | 838,805 | +0.13(+0.07%) |
Nov 11, 2020 | 179.57 | 180.06 | 173.24 | 173.53 | 1,370,992 | -5.50(-3.07%) |
Nov 10, 2020 | 175.66 | 181.55 | 175.40 | 179.02 | 1,673,979 | +4.81(+2.76%) |
Nov 09, 2020 | 174.44 | 179.01 | 171.97 | 174.21 | 2,254,696 | +7.41(+4.44%) |
Nov 06, 2020 | 165.91 | 168.05 | 165.48 | 166.80 | 748,734 | -0.03(-0.02%) |
Nov 05, 2020 | 164.49 | 169.86 | 163.82 | 166.83 | 1,146,969 | +4.79(+2.96%) |
Nov 04, 2020 | 160.54 | 166.13 | 160.09 | 162.04 | 1,950,023 | +5.88(+3.77%) |
Nov 03, 2020 | 152.34 | 159.31 | 151.56 | 156.16 | 1,748,149 | +7.79(+5.25%) |