Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 166.63 | 167.10 | 158.25 | 158.46 | 1,765,356 | -8.14(-4.89%) |
Jan 28, 2021 | 175.47 | 176.60 | 163.73 | 166.61 | 2,877,259 | -15.24(-8.38%) |
Jan 27, 2021 | 175.47 | 183.80 | 174.65 | 181.84 | 2,059,444 | +5.12(+2.90%) |
Jan 26, 2021 | 173.82 | 178.25 | 172.25 | 176.72 | 883,436 | +2.91(+1.67%) |
Jan 25, 2021 | 170.86 | 180.46 | 170.86 | 173.81 | 1,343,410 | +4.12(+2.43%) |
Jan 22, 2021 | 165.66 | 169.79 | 163.99 | 169.70 | 700,349 | +2.70(+1.62%) |
Jan 21, 2021 | 167.81 | 169.11 | 166.56 | 166.99 | 733,835 | -0.56(-0.34%) |
Jan 20, 2021 | 170.86 | 173.87 | 166.84 | 167.56 | 1,013,003 | -2.57(-1.51%) |
Jan 19, 2021 | 166.95 | 172.56 | 166.67 | 170.12 | 764,747 | +3.57(+2.14%) |
Jan 15, 2021 | 164.58 | 167.15 | 163.19 | 166.55 | 855,346 | +1.43(+0.87%) |
Jan 14, 2021 | 163.80 | 166.29 | 162.32 | 165.12 | 1,212,512 | +0.77(+0.47%) |
Jan 13, 2021 | 159.25 | 166.89 | 158.52 | 164.35 | 1,340,842 | +6.58(+4.17%) |
Jan 12, 2021 | 155.43 | 158.10 | 154.08 | 157.77 | 1,232,149 | +3.51(+2.28%) |
Jan 11, 2021 | 152.09 | 155.82 | 151.91 | 154.26 | 784,809 | +0.55(+0.36%) |
Jan 08, 2021 | 156.37 | 157.17 | 150.92 | 153.71 | 953,343 | -2.51(-1.61%) |
Jan 07, 2021 | 152.50 | 156.91 | 151.25 | 156.22 | 718,957 | +3.30(+2.16%) |
Jan 06, 2021 | 153.25 | 155.80 | 150.21 | 152.92 | 1,070,084 | -0.09(-0.06%) |
Jan 05, 2021 | 151.33 | 153.28 | 146.68 | 153.02 | 1,179,156 | +1.57(+1.03%) |
Jan 04, 2021 | 156.23 | 156.41 | 150.14 | 151.45 | 1,035,814 | -3.07(-1.99%) |
Dec 31, 2020 | 154.53 | 154.53 | 154.53 | 435,736 | -3.34(-2.12%) | |
Dec 30, 2020 | 157.66 | 159.09 | 157.26 | 157.86 | 435,736 | +1.02(+0.65%) |
Dec 29, 2020 | 158.56 | 159.52 | 155.22 | 156.85 | 466,218 | -1.70(-1.07%) |
Dec 28, 2020 | 165.98 | 166.09 | 158.49 | 158.55 | 667,834 | -6.86(-4.15%) |
Dec 24, 2020 | 162.78 | 165.59 | 161.48 | 165.41 | 353,445 | +3.12(+1.93%) |
Dec 23, 2020 | 161.51 | 163.60 | 160.61 | 162.28 | 507,489 | +1.51(+0.94%) |
Dec 22, 2020 | 159.24 | 161.61 | 158.73 | 160.78 | 530,169 | +1.00(+0.63%) |
Dec 21, 2020 | 158.66 | 160.48 | 156.63 | 159.77 | 585,087 | -1.50(-0.93%) |
Dec 18, 2020 | 163.45 | 164.10 | 159.63 | 161.27 | 1,626,244 | -2.04(-1.25%) |
Dec 17, 2020 | 161.81 | 163.31 | 159.86 | 163.31 | 757,584 | +3.13(+1.96%) |
Dec 16, 2020 | 162.15 | 164.03 | 159.64 | 160.18 | 654,950 | -1.32(-0.82%) |
Dec 15, 2020 | 158.36 | 162.18 | 157.33 | 161.50 | 700,866 | +3.94(+2.50%) |
Dec 14, 2020 | 159.50 | 160.53 | 157.45 | 157.56 | 772,422 | +0.09(+0.05%) |
Dec 11, 2020 | 156.60 | 158.77 | 156.10 | 157.47 | 706,072 | +1.30(+0.83%) |
Dec 10, 2020 | 157.50 | 158.15 | 155.04 | 156.17 | 744,606 | -2.25(-1.42%) |
Dec 09, 2020 | 160.16 | 161.62 | 158.11 | 158.42 | 842,221 | -0.09(-0.06%) |
Dec 08, 2020 | 160.54 | 162.36 | 157.75 | 158.51 | 644,332 | -3.17(-1.96%) |
Dec 07, 2020 | 157.59 | 162.03 | 156.78 | 161.68 | 911,625 | +4.09(+2.60%) |
Dec 04, 2020 | 160.05 | 161.24 | 156.67 | 157.59 | 814,348 | -2.41(-1.51%) |
Dec 03, 2020 | 159.47 | 160.83 | 157.06 | 160.00 | 1,218,328 | +2.66(+1.69%) |
Dec 02, 2020 | 165.88 | 166.03 | 157.10 | 157.34 | 1,158,294 | -8.58(-5.17%) |
Dec 01, 2020 | 168.15 | 169.82 | 164.88 | 165.92 | 872,440 | -0.69(-0.42%) |
Nov 30, 2020 | 170.85 | 171.06 | 164.88 | 166.61 | 829,314 | -5.44(-3.16%) |
Nov 27, 2020 | 171.22 | 172.30 | 169.71 | 172.05 | 212,464 | +0.72(+0.42%) |
Nov 25, 2020 | 170.84 | 172.80 | 168.68 | 171.33 | 610,527 | -0.09(-0.05%) |
Nov 24, 2020 | 172.11 | 176.18 | 171.31 | 171.42 | 864,387 | +1.32(+0.77%) |
Nov 23, 2020 | 166.34 | 171.04 | 164.93 | 170.10 | 711,799 | +4.94(+2.99%) |
Nov 20, 2020 | 165.13 | 166.50 | 163.62 | 165.16 | 626,997 | +0.30(+0.18%) |
Nov 19, 2020 | 164.45 | 166.47 | 162.03 | 164.86 | 544,318 | -0.31(-0.19%) |
Nov 18, 2020 | 163.20 | 167.89 | 162.96 | 165.17 | 759,279 | +2.64(+1.62%) |
Nov 17, 2020 | 161.02 | 163.32 | 159.20 | 162.53 | 673,173 | +2.10(+1.31%) |
Nov 16, 2020 | 161.50 | 162.50 | 157.54 | 160.43 | 975,964 | -0.11(-0.07%) |
Nov 13, 2020 | 158.22 | 161.77 | 157.79 | 160.54 | 508,327 | +4.07(+2.60%) |
Nov 12, 2020 | 157.71 | 158.64 | 154.41 | 156.47 | 741,038 | -1.01(-0.64%) |
Nov 11, 2020 | 156.93 | 157.58 | 155.04 | 157.48 | 725,335 | +1.77(+1.14%) |
Nov 10, 2020 | 154.40 | 157.37 | 153.26 | 155.71 | 891,984 | +2.01(+1.31%) |
Nov 09, 2020 | 174.73 | 175.72 | 153.56 | 153.70 | 1,336,791 | -17.82(-10.39%) |
Nov 06, 2020 | 169.46 | 172.59 | 168.25 | 171.52 | 545,476 | +2.45(+1.45%) |
Nov 05, 2020 | 167.67 | 171.34 | 167.67 | 169.07 | 933,902 | +3.71(+2.24%) |
Nov 04, 2020 | 167.86 | 167.86 | 164.17 | 165.36 | 680,632 | -2.87(-1.70%) |
Nov 03, 2020 | 166.13 | 169.37 | 164.56 | 168.23 | 706,344 | +4.29(+2.62%) |