Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 188.08 | 188.57 | 184.33 | 185.45 | 8,698,663 | -3.31(-1.75%) |
Jan 28, 2021 | 188.17 | 190.89 | 188.08 | 188.76 | 5,553,880 | +1.47(+0.79%) |
Jan 27, 2021 | 190.29 | 190.31 | 186.08 | 187.28 | 7,034,667 | -4.61(-2.40%) |
Jan 26, 2021 | 193.00 | 193.43 | 191.84 | 191.89 | 4,230,353 | -0.70(-0.36%) |
Jan 25, 2021 | 192.41 | 193.06 | 189.62 | 192.59 | 5,568,477 | +0.55(+0.28%) |
Jan 22, 2021 | 191.44 | 192.45 | 191.15 | 192.05 | 3,186,068 | -0.31(-0.16%) |
Jan 21, 2021 | 192.96 | 193.11 | 191.94 | 192.36 | 3,096,980 | -0.14(-0.07%) |
Jan 20, 2021 | 191.27 | 192.88 | 191.17 | 192.50 | 5,463,061 | +2.40(+1.26%) |
Jan 19, 2021 | 189.91 | 190.28 | 189.12 | 190.10 | 4,344,391 | +1.72(+0.91%) |
Jan 15, 2021 | 189.25 | 189.52 | 187.35 | 188.38 | 3,603,443 | -1.65(-0.87%) |
Jan 14, 2021 | 190.76 | 191.22 | 189.77 | 190.04 | 4,484,695 | -0.18(-0.10%) |
Jan 13, 2021 | 189.98 | 190.79 | 189.33 | 190.22 | 3,624,738 | +0.21(+0.11%) |
Jan 12, 2021 | 189.64 | 190.23 | 188.65 | 190.01 | 4,051,838 | +0.67(+0.35%) |
Jan 11, 2021 | 188.73 | 190.30 | 188.54 | 189.34 | 4,036,452 | -1.14(-0.60%) |
Jan 08, 2021 | 190.37 | 190.68 | 188.31 | 190.48 | 7,885,775 | +0.92(+0.48%) |
Jan 07, 2021 | 187.77 | 189.88 | 187.75 | 189.56 | 5,047,776 | +2.99(+1.60%) |
Jan 06, 2021 | 184.03 | 188.22 | 183.99 | 186.57 | 6,455,550 | +1.66(+0.90%) |
Jan 05, 2021 | 183.06 | 185.41 | 182.99 | 184.91 | 4,071,795 | +1.48(+0.81%) |
Jan 04, 2021 | 186.79 | 186.83 | 181.41 | 183.42 | 9,232,040 | -2.65(-1.42%) |
Dec 31, 2020 | 186.07 | 186.07 | 186.07 | 4,512,470 | +0.85(+0.46%) | |
Dec 30, 2020 | 185.36 | 185.82 | 185.08 | 185.22 | 4,512,470 | +0.50(+0.27%) |
Dec 29, 2020 | 186.28 | 186.37 | 184.33 | 184.72 | 4,817,388 | -0.77(-0.42%) |
Dec 28, 2020 | 186.02 | 186.03 | 185.27 | 185.50 | 3,950,987 | +1.17(+0.63%) |
Dec 24, 2020 | 184.39 | 184.50 | 183.78 | 184.33 | 1,824,316 | +0.31(+0.17%) |
Dec 23, 2020 | 184.38 | 184.91 | 183.91 | 184.02 | 3,624,892 | +0.31(+0.17%) |
Dec 22, 2020 | 184.05 | 184.21 | 183.00 | 183.71 | 4,554,271 | +0.04(+0.02%) |
Dec 21, 2020 | 182.42 | 184.09 | 180.73 | 183.67 | 5,260,971 | -0.53(-0.29%) |
Dec 18, 2020 | 185.07 | 185.16 | 183.00 | 184.20 | 4,770,469 | -0.52(-0.28%) |
Dec 17, 2020 | 184.16 | 184.73 | 183.96 | 184.73 | 4,339,655 | +1.44(+0.78%) |
Dec 16, 2020 | 183.25 | 183.75 | 182.70 | 183.29 | 3,133,256 | +0.26(+0.14%) |
Dec 15, 2020 | 182.03 | 183.06 | 181.26 | 183.03 | 3,389,164 | +2.47(+1.37%) |
Dec 14, 2020 | 182.51 | 182.99 | 180.50 | 180.56 | 3,703,644 | -0.51(-0.28%) |
Dec 11, 2020 | 180.48 | 181.25 | 179.57 | 181.07 | 3,637,194 | -0.32(-0.18%) |
Dec 10, 2020 | 180.26 | 181.77 | 179.67 | 181.40 | 3,384,194 | +0.27(+0.15%) |
Dec 09, 2020 | 183.32 | 183.41 | 180.43 | 181.13 | 4,690,966 | -1.80(-0.98%) |
Dec 08, 2020 | 181.51 | 183.18 | 181.47 | 182.93 | 3,621,626 | +0.79(+0.43%) |
Dec 07, 2020 | 182.14 | 182.33 | 181.49 | 182.14 | 4,534,787 | -0.20(-0.11%) |
Dec 04, 2020 | 180.90 | 182.34 | 180.89 | 182.34 | 4,622,902 | +1.81(+1.00%) |
Dec 03, 2020 | 180.25 | 181.19 | 179.97 | 180.53 | 4,629,782 | +0.36(+0.20%) |
Dec 02, 2020 | 179.41 | 180.22 | 178.81 | 180.17 | 4,022,757 | +0.15(+0.08%) |
Dec 01, 2020 | 180.11 | 180.71 | 179.62 | 180.01 | 4,062,239 | +2.26(+1.27%) |
Nov 30, 2020 | 179.05 | 179.12 | 176.65 | 177.76 | 3,908,538 | -1.41(-0.79%) |
Nov 27, 2020 | 179.12 | 179.35 | 178.69 | 179.17 | 1,830,150 | +0.63(+0.35%) |
Nov 25, 2020 | 178.47 | 178.69 | 177.63 | 178.54 | 3,633,412 | -0.07(-0.04%) |
Nov 24, 2020 | 177.37 | 178.82 | 176.71 | 178.61 | 5,649,155 | +2.72(+1.55%) |
Nov 23, 2020 | 175.46 | 176.33 | 174.59 | 175.88 | 4,606,978 | +1.43(+0.82%) |
Nov 20, 2020 | 175.35 | 175.35 | 174.39 | 174.46 | 2,925,824 | -0.92(-0.53%) |
Nov 19, 2020 | 174.24 | 175.52 | 173.48 | 175.38 | 3,190,262 | +0.97(+0.56%) |
Nov 18, 2020 | 176.57 | 176.85 | 174.40 | 174.41 | 3,445,995 | -1.87(-1.06%) |
Nov 17, 2020 | 175.91 | 176.80 | 174.82 | 176.27 | 6,021,567 | -0.40(-0.23%) |
Nov 16, 2020 | 176.65 | 176.72 | 175.27 | 176.67 | 6,502,612 | +2.13(+1.22%) |
Nov 13, 2020 | 173.17 | 174.84 | 172.88 | 174.54 | 5,011,513 | +2.44(+1.42%) |
Nov 12, 2020 | 173.24 | 173.66 | 171.09 | 172.10 | 3,493,027 | -1.71(-0.99%) |
Nov 11, 2020 | 173.69 | 174.14 | 172.89 | 173.82 | 3,023,647 | +1.40(+0.81%) |
Nov 10, 2020 | 172.34 | 172.99 | 170.51 | 172.42 | 5,891,396 | -0.29(-0.17%) |
Nov 09, 2020 | 178.54 | 178.54 | 172.45 | 172.70 | 5,822,315 | +2.03(+1.19%) |
Nov 06, 2020 | 170.60 | 171.19 | 169.55 | 170.68 | 3,384,281 | -0.08(-0.05%) |
Nov 05, 2020 | 170.11 | 171.46 | 169.87 | 170.76 | 3,862,650 | +3.46(+2.07%) |
Nov 04, 2020 | 165.82 | 169.33 | 165.37 | 167.30 | 3,814,273 | +3.57(+2.18%) |
Nov 03, 2020 | 162.53 | 164.68 | 162.18 | 163.73 | 4,296,950 | +3.09(+1.92%) |