Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 173.47 | 173.47 | 168.65 | 170.23 | 12,252 | -2.79(-1.61%) |
Jan 28, 2021 | 172.57 | 174.31 | 172.57 | 173.02 | 7,834 | +1.34(+0.78%) |
Jan 27, 2021 | 174.98 | 174.98 | 171.51 | 171.68 | 13,492 | -4.64(-2.63%) |
Jan 26, 2021 | 177.40 | 178.08 | 176.08 | 176.32 | 12,125 | -0.10(-0.06%) |
Jan 25, 2021 | 175.36 | 176.42 | 174.62 | 176.42 | 10,283 | +1.53(+0.88%) |
Jan 22, 2021 | 172.97 | 175.16 | 172.97 | 174.89 | 5,915 | +1.13(+0.65%) |
Jan 21, 2021 | 175.16 | 175.16 | 172.97 | 173.76 | 8,439 | -1.62(-0.92%) |
Jan 20, 2021 | 176.25 | 176.53 | 175.20 | 175.38 | 6,648 | -0.80(-0.46%) |
Jan 19, 2021 | 175.18 | 176.18 | 175.18 | 176.18 | 34,724 | +2.16(+1.24%) |
Jan 15, 2021 | 174.17 | 174.29 | 172.61 | 174.03 | 21,653 | -0.57(-0.33%) |
Jan 14, 2021 | 174.44 | 175.16 | 173.85 | 174.59 | 5,502 | +1.12(+0.64%) |
Jan 13, 2021 | 174.54 | 174.54 | 173.48 | 173.48 | 6,097 | -0.83(-0.48%) |
Jan 12, 2021 | 174.82 | 175.74 | 173.51 | 174.31 | 7,299 | -0.95(-0.54%) |
Jan 11, 2021 | 173.09 | 175.69 | 173.09 | 175.26 | 14,135 | +2.00(+1.15%) |
Jan 08, 2021 | 173.11 | 174.02 | 172.39 | 173.26 | 3,485 | -0.05(-0.03%) |
Jan 07, 2021 | 171.32 | 173.56 | 171.32 | 173.31 | 6,898 | +2.17(+1.27%) |
Jan 06, 2021 | 167.87 | 172.30 | 167.87 | 171.14 | 8,170 | +1.52(+0.90%) |
Jan 05, 2021 | 167.83 | 169.61 | 167.83 | 169.61 | 4,066 | +0.90(+0.53%) |
Jan 04, 2021 | 169.88 | 169.88 | 166.83 | 168.72 | 6,653 | -1.16(-0.69%) |
Dec 31, 2020 | 169.88 | 169.88 | 169.88 | 7,766 | +1.06(+0.63%) | |
Dec 30, 2020 | 168.52 | 169.22 | 168.52 | 168.82 | 7,766 | +1.14(+0.68%) |
Dec 29, 2020 | 167.44 | 167.83 | 166.94 | 167.68 | 4,633 | +0.31(+0.18%) |
Dec 28, 2020 | 168.52 | 169.06 | 167.28 | 167.37 | 22,016 | -0.44(-0.26%) |
Dec 24, 2020 | 167.69 | 168.07 | 167.50 | 167.81 | 2,006 | +0.45(+0.27%) |
Dec 23, 2020 | 167.72 | 167.72 | 167.14 | 167.36 | 16,699 | +0.47(+0.28%) |
Dec 22, 2020 | 166.10 | 167.07 | 165.99 | 166.89 | 5,477 | +0.76(+0.46%) |
Dec 21, 2020 | 165.45 | 166.34 | 164.24 | 166.14 | 11,539 | -2.03(-1.21%) |
Dec 18, 2020 | 168.52 | 168.52 | 166.92 | 168.17 | 8,661 | +0.05(+0.03%) |
Dec 17, 2020 | 167.79 | 168.27 | 167.08 | 168.12 | 5,256 | +0.72(+0.43%) |
Dec 16, 2020 | 169.00 | 169.00 | 167.40 | 167.40 | 20,487 | -1.23(-0.73%) |
Dec 15, 2020 | 166.97 | 168.71 | 166.51 | 168.63 | 20,289 | +3.01(+1.82%) |
Dec 14, 2020 | 167.36 | 168.04 | 165.62 | 165.62 | 6,637 | -0.46(-0.28%) |
Dec 11, 2020 | 166.12 | 166.47 | 165.36 | 166.08 | 3,284 | -0.54(-0.32%) |
Dec 10, 2020 | 166.12 | 166.63 | 165.81 | 166.62 | 9,666 | +0.61(+0.37%) |
Dec 09, 2020 | 167.39 | 167.71 | 165.09 | 166.00 | 5,617 | -0.64(-0.39%) |
Dec 08, 2020 | 164.87 | 166.69 | 164.87 | 166.65 | 6,863 | +2.00(+1.22%) |
Dec 07, 2020 | 165.80 | 165.80 | 164.06 | 164.64 | 13,311 | -0.63(-0.38%) |
Dec 04, 2020 | 163.89 | 165.28 | 163.89 | 165.28 | 6,462 | +2.13(+1.30%) |
Dec 03, 2020 | 163.17 | 164.13 | 162.80 | 163.15 | 5,953 | -0.03(-0.02%) |
Dec 02, 2020 | 163.08 | 163.74 | 163.04 | 163.17 | 3,888 | +0.33(+0.20%) |
Dec 01, 2020 | 162.41 | 163.10 | 162.41 | 162.84 | 4,463 | +1.45(+0.90%) |
Nov 30, 2020 | 162.64 | 162.64 | 160.74 | 161.39 | 12,392 | -0.84(-0.52%) |
Nov 27, 2020 | 161.88 | 162.23 | 161.84 | 162.23 | 4,343 | +1.27(+0.79%) |
Nov 25, 2020 | 161.45 | 161.45 | 160.14 | 160.96 | 10,700 | -0.43(-0.26%) |
Nov 24, 2020 | 161.72 | 162.25 | 161.12 | 161.39 | 11,775 | -0.04(-0.02%) |
Nov 23, 2020 | 162.67 | 162.67 | 160.84 | 161.42 | 239,221 | -0.90(-0.55%) |
Nov 20, 2020 | 163.43 | 163.58 | 162.26 | 162.32 | 11,865 | -1.07(-0.66%) |
Nov 19, 2020 | 162.16 | 163.39 | 161.44 | 163.39 | 8,741 | +1.83(+1.13%) |
Nov 18, 2020 | 165.08 | 165.08 | 161.55 | 161.57 | 18,038 | -2.32(-1.41%) |
Nov 17, 2020 | 163.76 | 164.55 | 163.03 | 163.89 | 24,744 | +0.87(+0.53%) |
Nov 16, 2020 | 165.15 | 165.15 | 162.75 | 163.02 | 8,586 | -0.56(-0.34%) |
Nov 13, 2020 | 162.93 | 163.58 | 162.77 | 163.58 | 4,237 | +2.20(+1.36%) |
Nov 12, 2020 | 163.14 | 163.14 | 160.80 | 161.38 | 11,865 | -1.40(-0.86%) |
Nov 11, 2020 | 163.91 | 163.91 | 162.29 | 162.78 | 6,231 | -0.15(-0.09%) |
Nov 10, 2020 | 162.79 | 163.55 | 161.20 | 162.93 | 16,873 | +1.59(+0.98%) |
Nov 09, 2020 | 165.81 | 165.81 | 161.34 | 161.34 | 15,803 | +3.00(+1.89%) |
Nov 06, 2020 | 159.29 | 159.51 | 158.34 | 158.34 | 3,919 | -1.28(-0.81%) |
Nov 05, 2020 | 161.84 | 161.84 | 159.63 | 159.63 | 68,358 | -0.24(-0.15%) |
Nov 04, 2020 | 155.76 | 162.35 | 155.76 | 159.86 | 42,445 | +5.90(+3.83%) |
Nov 03, 2020 | 154.60 | 155.18 | 153.66 | 153.97 | 30,027 | +1.47(+0.97%) |