Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 173.45 | 173.45 | 168.63 | 170.21 | 12,254 | -2.79(-1.61%) |
Jan 28, 2021 | 172.55 | 174.29 | 172.55 | 173.00 | 7,835 | +1.34(+0.78%) |
Jan 27, 2021 | 174.96 | 174.96 | 171.49 | 171.66 | 13,494 | -4.64(-2.63%) |
Jan 26, 2021 | 177.38 | 178.06 | 176.06 | 176.30 | 12,126 | -0.10(-0.06%) |
Jan 25, 2021 | 175.34 | 176.40 | 174.60 | 176.40 | 10,285 | +1.53(+0.88%) |
Jan 22, 2021 | 172.95 | 175.14 | 172.95 | 174.87 | 5,915 | +1.13(+0.65%) |
Jan 21, 2021 | 175.14 | 175.14 | 172.95 | 173.74 | 8,440 | -1.62(-0.92%) |
Jan 20, 2021 | 176.23 | 176.51 | 175.18 | 175.36 | 6,649 | -0.80(-0.46%) |
Jan 19, 2021 | 175.16 | 176.16 | 175.16 | 176.16 | 34,728 | +2.16(+1.24%) |
Jan 15, 2021 | 174.15 | 174.27 | 172.59 | 174.00 | 21,656 | -0.57(-0.33%) |
Jan 14, 2021 | 174.42 | 175.14 | 173.83 | 174.57 | 5,502 | +1.12(+0.64%) |
Jan 13, 2021 | 174.52 | 174.52 | 173.46 | 173.46 | 6,098 | -0.83(-0.48%) |
Jan 12, 2021 | 174.80 | 175.72 | 173.49 | 174.29 | 7,300 | -0.95(-0.54%) |
Jan 11, 2021 | 173.07 | 175.67 | 173.07 | 175.24 | 14,136 | +2.00(+1.15%) |
Jan 08, 2021 | 173.09 | 174.00 | 172.37 | 173.24 | 3,486 | -0.05(-0.03%) |
Jan 07, 2021 | 171.30 | 173.54 | 171.30 | 173.28 | 6,899 | +2.17(+1.27%) |
Jan 06, 2021 | 167.85 | 172.28 | 167.85 | 171.12 | 8,171 | +1.52(+0.90%) |
Jan 05, 2021 | 167.81 | 169.59 | 167.81 | 169.59 | 4,067 | +0.90(+0.53%) |
Jan 04, 2021 | 169.86 | 169.86 | 166.81 | 168.69 | 6,654 | -1.17(-0.69%) |
Dec 31, 2020 | 169.86 | 169.86 | 169.86 | 7,767 | +1.06(+0.63%) | |
Dec 30, 2020 | 168.50 | 169.20 | 168.50 | 168.80 | 7,767 | +1.14(+0.68%) |
Dec 29, 2020 | 167.42 | 167.81 | 166.92 | 167.66 | 4,634 | +0.31(+0.18%) |
Dec 28, 2020 | 168.50 | 169.03 | 167.26 | 167.35 | 22,018 | -0.44(-0.26%) |
Dec 24, 2020 | 167.67 | 168.05 | 167.48 | 167.79 | 2,007 | +0.45(+0.27%) |
Dec 23, 2020 | 167.70 | 167.70 | 167.12 | 167.34 | 16,701 | +0.47(+0.28%) |
Dec 22, 2020 | 166.08 | 167.05 | 165.97 | 166.87 | 5,478 | +0.76(+0.46%) |
Dec 21, 2020 | 165.43 | 166.32 | 164.22 | 166.12 | 11,541 | -2.03(-1.21%) |
Dec 18, 2020 | 168.50 | 168.50 | 166.90 | 168.15 | 8,662 | +0.05(+0.03%) |
Dec 17, 2020 | 167.77 | 168.25 | 167.06 | 168.10 | 5,256 | +0.72(+0.43%) |
Dec 16, 2020 | 168.98 | 168.98 | 167.38 | 167.38 | 20,490 | -1.23(-0.73%) |
Dec 15, 2020 | 166.95 | 168.69 | 166.49 | 168.61 | 20,291 | +3.01(+1.82%) |
Dec 14, 2020 | 167.34 | 168.02 | 165.59 | 165.59 | 6,638 | -0.46(-0.28%) |
Dec 11, 2020 | 166.10 | 166.45 | 165.34 | 166.06 | 3,284 | -0.54(-0.32%) |
Dec 10, 2020 | 166.10 | 166.61 | 165.79 | 166.59 | 9,667 | +0.61(+0.37%) |
Dec 09, 2020 | 167.37 | 167.69 | 165.07 | 165.98 | 5,617 | -0.64(-0.39%) |
Dec 08, 2020 | 164.85 | 166.67 | 164.85 | 166.63 | 6,863 | +2.00(+1.22%) |
Dec 07, 2020 | 165.78 | 165.78 | 164.04 | 164.62 | 13,313 | -0.63(-0.38%) |
Dec 04, 2020 | 163.87 | 165.25 | 163.87 | 165.25 | 6,463 | +2.13(+1.30%) |
Dec 03, 2020 | 163.15 | 164.11 | 162.78 | 163.13 | 5,953 | -0.02(-0.02%) |
Dec 02, 2020 | 163.06 | 163.72 | 163.02 | 163.15 | 3,888 | +0.33(+0.20%) |
Dec 01, 2020 | 162.39 | 163.08 | 162.39 | 162.82 | 4,463 | +1.45(+0.90%) |
Nov 30, 2020 | 162.62 | 162.62 | 160.72 | 161.37 | 12,393 | -0.84(-0.52%) |
Nov 27, 2020 | 161.86 | 162.21 | 161.82 | 162.21 | 4,344 | +1.27(+0.79%) |
Nov 25, 2020 | 161.43 | 161.43 | 160.12 | 160.94 | 10,701 | -0.43(-0.26%) |
Nov 24, 2020 | 161.70 | 162.22 | 161.10 | 161.37 | 11,777 | -0.04(-0.02%) |
Nov 23, 2020 | 162.65 | 162.65 | 160.82 | 161.40 | 239,249 | -0.90(-0.55%) |
Nov 20, 2020 | 163.41 | 163.56 | 162.24 | 162.30 | 11,867 | -1.07(-0.66%) |
Nov 19, 2020 | 162.14 | 163.37 | 161.42 | 163.37 | 8,742 | +1.82(+1.13%) |
Nov 18, 2020 | 165.06 | 165.06 | 161.53 | 161.55 | 18,040 | -2.32(-1.41%) |
Nov 17, 2020 | 163.75 | 164.53 | 163.01 | 163.87 | 24,747 | +0.87(+0.53%) |
Nov 16, 2020 | 165.13 | 165.13 | 162.74 | 163.00 | 8,587 | -0.56(-0.34%) |
Nov 13, 2020 | 162.91 | 163.56 | 162.75 | 163.56 | 4,238 | +2.20(+1.36%) |
Nov 12, 2020 | 163.12 | 163.12 | 160.78 | 161.36 | 11,867 | -1.40(-0.86%) |
Nov 11, 2020 | 163.89 | 163.89 | 162.27 | 162.76 | 6,232 | -0.15(-0.09%) |
Nov 10, 2020 | 162.77 | 163.53 | 161.18 | 162.91 | 16,875 | +1.59(+0.98%) |
Nov 09, 2020 | 165.79 | 165.79 | 161.32 | 161.32 | 15,805 | +3.00(+1.89%) |
Nov 06, 2020 | 159.27 | 159.49 | 158.32 | 158.32 | 3,920 | -1.28(-0.80%) |
Nov 05, 2020 | 161.82 | 161.82 | 159.61 | 159.61 | 68,366 | -0.24(-0.15%) |
Nov 04, 2020 | 155.74 | 162.33 | 155.74 | 159.84 | 42,450 | +5.89(+3.83%) |
Nov 03, 2020 | 154.58 | 155.16 | 153.64 | 153.95 | 30,031 | +1.47(+0.97%) |