Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 168.37 | 169.26 | 165.25 | 167.62 | 12,890,676 | -3.70(-2.16%) |
Jan 28, 2021 | 165.63 | 172.32 | 165.41 | 171.32 | 14,489,946 | +8.82(+5.43%) |
Jan 27, 2021 | 164.47 | 165.80 | 160.00 | 162.50 | 18,280,662 | -6.51(-3.85%) |
Jan 26, 2021 | 172.07 | 172.79 | 168.50 | 169.01 | 7,530,584 | -2.32(-1.36%) |
Jan 25, 2021 | 171.33 | 172.55 | 168.22 | 171.33 | 7,855,637 | -0.89(-0.52%) |
Jan 22, 2021 | 173.44 | 174.68 | 171.33 | 172.22 | 9,548,218 | +1.50(+0.88%) |
Jan 21, 2021 | 172.68 | 174.43 | 170.46 | 170.72 | 8,442,629 | -2.35(-1.36%) |
Jan 20, 2021 | 174.65 | 177.30 | 172.44 | 173.08 | 9,833,459 | +1.38(+0.80%) |
Jan 19, 2021 | 171.54 | 173.15 | 170.88 | 171.70 | 7,840,024 | +0.82(+0.48%) |
Jan 15, 2021 | 172.39 | 173.62 | 169.62 | 170.88 | 12,272,367 | -1.98(-1.15%) |
Jan 14, 2021 | 176.44 | 177.77 | 172.84 | 172.87 | 8,971,552 | -2.68(-1.53%) |
Jan 13, 2021 | 173.83 | 177.15 | 173.18 | 175.55 | 6,859,262 | +0.13(+0.07%) |
Jan 12, 2021 | 176.72 | 177.74 | 174.29 | 175.42 | 8,374,677 | -3.09(-1.73%) |
Jan 11, 2021 | 177.17 | 180.67 | 176.77 | 178.51 | 6,482,379 | +0.40(+0.22%) |
Jan 08, 2021 | 178.23 | 179.44 | 176.03 | 178.11 | 7,920,128 | +0.11(+0.06%) |
Jan 07, 2021 | 178.92 | 179.37 | 176.99 | 178.00 | 7,322,157 | -0.54(-0.30%) |
Jan 06, 2021 | 177.74 | 181.02 | 176.70 | 178.54 | 7,528,484 | +0.68(+0.38%) |
Jan 05, 2021 | 175.63 | 179.75 | 175.63 | 177.86 | 7,792,257 | +0.76(+0.43%) |
Jan 04, 2021 | 181.67 | 182.00 | 174.16 | 177.10 | 13,464,075 | -3.49(-1.93%) |
Dec 31, 2020 | 180.59 | 180.59 | 180.59 | 11,711,779 | +0.01(+0.01%) | |
Dec 30, 2020 | 177.92 | 182.80 | 177.79 | 180.58 | 11,711,779 | +3.86(+2.18%) |
Dec 29, 2020 | 179.43 | 179.62 | 175.65 | 176.72 | 6,894,466 | -1.56(-0.87%) |
Dec 28, 2020 | 175.18 | 179.34 | 174.48 | 178.28 | 13,178,402 | +5.11(+2.95%) |
Dec 24, 2020 | 173.43 | 174.01 | 171.82 | 173.17 | 2,729,767 | +0.18(+0.10%) |
Dec 23, 2020 | 172.40 | 175.38 | 171.74 | 172.99 | 10,012,857 | +3.09(+1.82%) |
Dec 22, 2020 | 169.45 | 170.89 | 168.61 | 169.90 | 6,440,343 | -0.24(-0.14%) |
Dec 21, 2020 | 169.54 | 171.38 | 167.64 | 170.14 | 11,451,291 | -2.19(-1.27%) |
Dec 18, 2020 | 173.04 | 175.27 | 171.72 | 172.33 | 21,241,002 | -0.66(-0.38%) |
Dec 17, 2020 | 173.25 | 174.27 | 171.40 | 172.99 | 9,021,555 | +0.43(+0.25%) |
Dec 16, 2020 | 173.43 | 174.28 | 171.06 | 172.56 | 11,133,635 | -0.82(-0.47%) |
Dec 15, 2020 | 169.94 | 173.90 | 167.28 | 173.38 | 18,864,024 | +4.62(+2.74%) |
Dec 14, 2020 | 173.24 | 176.72 | 168.26 | 168.75 | 31,004,438 | -6.40(-3.65%) |
Dec 11, 2020 | 169.13 | 178.87 | 164.79 | 175.15 | 87,695,584 | +20.96(+13.60%) |
Dec 10, 2020 | 152.82 | 154.84 | 152.00 | 154.19 | 8,940,190 | +0.26(+0.17%) |
Dec 09, 2020 | 155.78 | 156.95 | 153.39 | 153.93 | 10,830,107 | +0.71(+0.46%) |
Dec 08, 2020 | 151.93 | 154.38 | 151.75 | 153.22 | 7,922,027 | +0.04(+0.03%) |
Dec 07, 2020 | 152.68 | 153.38 | 151.76 | 153.18 | 6,834,721 | -0.46(-0.30%) |
Dec 04, 2020 | 153.19 | 154.18 | 152.31 | 153.64 | 6,052,863 | +0.90(+0.59%) |
Dec 03, 2020 | 152.95 | 153.94 | 151.64 | 152.74 | 9,087,659 | -0.37(-0.24%) |
Dec 02, 2020 | 149.00 | 153.51 | 147.86 | 153.11 | 10,629,594 | +4.16(+2.79%) |
Dec 01, 2020 | 149.08 | 150.91 | 148.52 | 148.96 | 8,854,276 | +1.43(+0.97%) |
Nov 30, 2020 | 146.58 | 148.21 | 145.81 | 147.53 | 9,739,530 | +0.88(+0.60%) |
Nov 27, 2020 | 148.52 | 149.86 | 146.05 | 146.65 | 5,323,594 | -1.95(-1.31%) |
Nov 25, 2020 | 149.78 | 149.78 | 146.76 | 148.61 | 9,583,031 | -2.39(-1.58%) |
Nov 24, 2020 | 147.68 | 151.37 | 147.37 | 151.00 | 16,740,604 | +5.49(+3.77%) |
Nov 23, 2020 | 141.99 | 147.27 | 141.24 | 145.51 | 12,908,416 | +4.89(+3.48%) |
Nov 20, 2020 | 141.25 | 142.15 | 140.40 | 140.61 | 8,513,556 | -0.65(-0.46%) |
Nov 19, 2020 | 142.11 | 142.83 | 141.24 | 141.26 | 8,901,174 | -2.17(-1.51%) |
Nov 18, 2020 | 144.03 | 145.01 | 142.88 | 143.43 | 9,482,098 | -0.60(-0.42%) |
Nov 17, 2020 | 143.93 | 144.36 | 142.10 | 144.03 | 9,381,588 | -0.17(-0.12%) |
Nov 16, 2020 | 141.45 | 144.27 | 141.11 | 144.20 | 16,428,888 | +6.29(+4.56%) |
Nov 13, 2020 | 140.44 | 140.73 | 136.08 | 137.91 | 21,143,084 | +2.83(+2.10%) |
Nov 12, 2020 | 135.90 | 138.04 | 133.66 | 135.08 | 13,808,473 | -2.29(-1.67%) |
Nov 11, 2020 | 141.01 | 141.54 | 136.18 | 137.37 | 9,622,628 | -4.28(-3.02%) |
Nov 10, 2020 | 139.51 | 141.91 | 137.22 | 141.65 | 18,169,090 | -0.48(-0.34%) |
Nov 09, 2020 | 140.52 | 147.20 | 137.62 | 142.13 | 35,723,440 | +15.08(+11.87%) |
Nov 06, 2020 | 125.84 | 127.62 | 124.21 | 127.05 | 6,280,000 | +0.50(+0.39%) |
Nov 05, 2020 | 126.37 | 128.20 | 125.39 | 126.55 | 7,672,882 | +1.88(+1.51%) |
Nov 04, 2020 | 123.18 | 126.45 | 123.01 | 124.66 | 7,500,715 | +1.05(+0.85%) |
Nov 03, 2020 | 121.22 | 124.66 | 120.98 | 123.62 | 8,164,913 | +3.88(+3.24%) |