Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 184.54 | 194.91 | 182.93 | 190.42 | 1,120,001 | +7.59(+4.15%) |
Jan 28, 2021 | 179.77 | 184.20 | 179.16 | 182.84 | 919,097 | +4.14(+2.32%) |
Jan 27, 2021 | 182.00 | 183.00 | 177.06 | 178.69 | 1,048,743 | -5.96(-3.23%) |
Jan 26, 2021 | 187.44 | 188.29 | 184.63 | 184.65 | 607,663 | -2.89(-1.54%) |
Jan 25, 2021 | 191.19 | 191.19 | 185.77 | 187.54 | 855,599 | -2.88(-1.51%) |
Jan 22, 2021 | 190.37 | 190.63 | 188.58 | 190.42 | 736,049 | +0.37(+0.20%) |
Jan 21, 2021 | 190.18 | 191.97 | 189.34 | 190.04 | 763,338 | -1.21(-0.63%) |
Jan 20, 2021 | 188.00 | 191.33 | 187.00 | 191.26 | 975,943 | +3.47(+1.85%) |
Jan 19, 2021 | 188.29 | 189.10 | 183.93 | 187.79 | 1,113,027 | +1.69(+0.91%) |
Jan 15, 2021 | 182.91 | 186.18 | 181.42 | 186.10 | 755,042 | +2.92(+1.59%) |
Jan 14, 2021 | 183.94 | 184.78 | 182.63 | 183.18 | 665,390 | +0.12(+0.06%) |
Jan 13, 2021 | 182.86 | 184.91 | 182.75 | 183.06 | 788,715 | -0.12(-0.06%) |
Jan 12, 2021 | 180.52 | 183.43 | 180.32 | 183.18 | 812,803 | +2.66(+1.47%) |
Jan 11, 2021 | 177.63 | 180.68 | 176.87 | 180.52 | 783,483 | +2.87(+1.62%) |
Jan 08, 2021 | 180.94 | 182.31 | 174.81 | 177.65 | 1,032,127 | -3.94(-2.17%) |
Jan 07, 2021 | 181.96 | 183.30 | 180.45 | 181.59 | 763,965 | +0.95(+0.53%) |
Jan 06, 2021 | 172.42 | 181.73 | 172.42 | 180.64 | 908,962 | +6.96(+4.01%) |
Jan 05, 2021 | 171.36 | 174.79 | 170.81 | 173.68 | 768,419 | +3.25(+1.90%) |
Jan 04, 2021 | 169.13 | 170.89 | 166.94 | 170.43 | 948,862 | +1.11(+0.65%) |
Dec 31, 2020 | 169.33 | 169.33 | 169.33 | 479,364 | +1.70(+1.01%) | |
Dec 30, 2020 | 168.46 | 169.29 | 167.19 | 167.63 | 479,364 | -0.57(-0.34%) |
Dec 29, 2020 | 168.84 | 169.50 | 167.06 | 168.21 | 683,839 | -0.27(-0.16%) |
Dec 28, 2020 | 170.86 | 171.62 | 167.60 | 168.47 | 991,170 | -1.12(-0.66%) |
Dec 24, 2020 | 170.53 | 170.53 | 168.65 | 169.59 | 247,633 | -0.16(-0.09%) |
Dec 23, 2020 | 169.01 | 170.35 | 168.50 | 169.75 | 521,772 | +0.56(+0.33%) |
Dec 22, 2020 | 170.32 | 170.71 | 168.41 | 169.19 | 471,250 | -1.27(-0.75%) |
Dec 21, 2020 | 168.45 | 170.59 | 167.29 | 170.47 | 703,969 | -0.16(-0.09%) |
Dec 18, 2020 | 168.26 | 170.82 | 167.67 | 170.63 | 1,516,456 | +2.01(+1.19%) |
Dec 17, 2020 | 169.04 | 169.22 | 167.38 | 168.61 | 840,804 | +0.60(+0.36%) |
Dec 16, 2020 | 172.20 | 172.82 | 167.43 | 168.01 | 1,040,493 | -3.16(-1.85%) |
Dec 15, 2020 | 171.04 | 171.61 | 169.86 | 171.18 | 633,355 | +1.38(+0.81%) |
Dec 14, 2020 | 170.77 | 172.60 | 169.79 | 169.79 | 1,023,090 | -0.04(-0.02%) |
Dec 11, 2020 | 171.84 | 172.60 | 168.60 | 169.84 | 1,045,952 | -2.85(-1.65%) |
Dec 10, 2020 | 168.74 | 173.28 | 168.31 | 172.69 | 956,247 | +4.34(+2.58%) |
Dec 09, 2020 | 167.96 | 168.56 | 166.12 | 168.35 | 607,403 | +0.22(+0.13%) |
Dec 08, 2020 | 163.50 | 168.60 | 163.50 | 168.12 | 761,559 | +3.97(+2.42%) |
Dec 07, 2020 | 164.70 | 166.34 | 163.10 | 164.15 | 752,229 | -1.26(-0.76%) |
Dec 04, 2020 | 163.88 | 165.76 | 162.97 | 165.42 | 1,296,711 | +1.84(+1.12%) |
Dec 03, 2020 | 165.82 | 166.74 | 162.95 | 163.58 | 988,646 | -1.83(-1.11%) |
Dec 02, 2020 | 167.59 | 168.58 | 164.74 | 165.41 | 493,774 | -2.18(-1.30%) |
Dec 01, 2020 | 167.36 | 168.69 | 166.03 | 167.59 | 495,229 | +1.35(+0.81%) |
Nov 30, 2020 | 166.38 | 167.71 | 164.56 | 166.24 | 700,648 | -0.13(-0.08%) |
Nov 27, 2020 | 164.61 | 167.16 | 163.87 | 166.38 | 260,496 | +2.94(+1.80%) |
Nov 25, 2020 | 165.54 | 165.83 | 162.54 | 163.43 | 623,171 | -1.91(-1.16%) |
Nov 24, 2020 | 165.97 | 167.17 | 163.82 | 165.34 | 695,468 | +0.32(+0.20%) |
Nov 23, 2020 | 170.05 | 171.11 | 164.77 | 165.02 | 737,268 | -3.63(-2.15%) |
Nov 20, 2020 | 165.19 | 171.10 | 165.19 | 168.65 | 917,326 | +3.29(+1.99%) |
Nov 19, 2020 | 166.03 | 167.04 | 163.90 | 165.35 | 649,073 | -0.22(-0.13%) |
Nov 18, 2020 | 171.08 | 171.40 | 165.23 | 165.57 | 752,990 | -4.77(-2.80%) |
Nov 17, 2020 | 168.16 | 170.88 | 166.63 | 170.34 | 815,165 | +0.22(+0.13%) |
Nov 16, 2020 | 167.71 | 171.77 | 163.41 | 170.12 | 855,708 | +4.08(+2.46%) |
Nov 13, 2020 | 168.79 | 169.34 | 165.82 | 166.03 | 791,706 | -1.62(-0.97%) |
Nov 12, 2020 | 169.75 | 170.27 | 166.33 | 167.66 | 600,672 | -1.63(-0.96%) |
Nov 11, 2020 | 169.03 | 171.42 | 168.05 | 169.29 | 764,214 | +1.95(+1.16%) |
Nov 10, 2020 | 166.26 | 167.62 | 160.38 | 167.34 | 1,204,340 | +2.17(+1.31%) |
Nov 09, 2020 | 174.70 | 175.83 | 161.79 | 165.17 | 1,814,394 | -12.79(-7.19%) |
Nov 06, 2020 | 178.51 | 181.15 | 177.57 | 177.96 | 644,088 | -0.41(-0.23%) |
Nov 05, 2020 | 178.86 | 181.99 | 177.26 | 178.37 | 723,095 | +2.25(+1.28%) |
Nov 04, 2020 | 176.36 | 179.85 | 175.08 | 176.12 | 1,179,036 | +1.02(+0.58%) |
Nov 03, 2020 | 174.00 | 176.56 | 173.81 | 175.10 | 898,481 | +2.71(+1.57%) |