Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 160.51 | 165.52 | 160.20 | 164.27 | 1,487,400 | +1.70(+1.05%) |
Jan 28, 2021 | 163.39 | 166.84 | 161.50 | 162.57 | 1,699,432 | -0.12(-0.07%) |
Jan 27, 2021 | 169.85 | 170.39 | 162.40 | 162.69 | 1,219,321 | -9.95(-5.76%) |
Jan 26, 2021 | 180.30 | 180.30 | 171.25 | 172.64 | 1,257,700 | -7.48(-4.15%) |
Jan 25, 2021 | 184.58 | 187.89 | 178.10 | 180.12 | 1,521,409 | -2.63(-1.44%) |
Jan 22, 2021 | 185.47 | 186.96 | 181.83 | 182.75 | 1,088,800 | -3.03(-1.63%) |
Jan 21, 2021 | 190.42 | 191.77 | 184.15 | 185.78 | 608,540 | -5.02(-2.63%) |
Jan 20, 2021 | 189.22 | 193.43 | 188.07 | 190.80 | 716,704 | +2.02(+1.07%) |
Jan 19, 2021 | 187.86 | 190.58 | 186.37 | 188.78 | 683,787 | +3.03(+1.63%) |
Jan 15, 2021 | 179.74 | 186.60 | 177.15 | 185.75 | 1,355,200 | +9.89(+5.62%) |
Jan 14, 2021 | 175.83 | 177.24 | 174.01 | 175.86 | 592,832 | -0.83(-0.47%) |
Jan 13, 2021 | 179.76 | 180.12 | 176.12 | 176.69 | 653,971 | -3.68(-2.04%) |
Jan 12, 2021 | 179.57 | 182.65 | 178.30 | 180.37 | 801,319 | +1.33(+0.74%) |
Jan 11, 2021 | 177.75 | 181.57 | 177.31 | 179.04 | 496,557 | +1.38(+0.78%) |
Jan 08, 2021 | 176.27 | 180.46 | 174.81 | 177.66 | 889,200 | +1.30(+0.74%) |
Jan 07, 2021 | 168.26 | 176.91 | 166.91 | 176.36 | 1,214,048 | +9.61(+5.76%) |
Jan 06, 2021 | 167.47 | 169.47 | 165.69 | 166.75 | 1,006,679 | -2.25(-1.33%) |
Jan 05, 2021 | 170.93 | 172.01 | 167.40 | 169.00 | 1,213,314 | +0.57(+0.34%) |
Jan 04, 2021 | 174.70 | 174.86 | 166.91 | 168.43 | 1,615,818 | -6.71(-3.83%) |
Dec 31, 2020 | 175.14 | 175.14 | 175.14 | 715,492 | -8.56(-4.66%) | |
Dec 30, 2020 | 185.42 | 185.42 | 178.55 | 183.70 | 715,492 | -2.51(-1.35%) |
Dec 29, 2020 | 187.33 | 188.26 | 184.14 | 186.21 | 434,107 | +0.35(+0.19%) |
Dec 28, 2020 | 191.05 | 192.58 | 185.32 | 185.86 | 696,230 | -4.75(-2.49%) |
Dec 24, 2020 | 191.19 | 192.05 | 189.96 | 190.61 | 248,000 | -0.58(-0.30%) |
Dec 23, 2020 | 197.05 | 197.05 | 188.79 | 191.19 | 881,946 | -5.72(-2.90%) |
Dec 22, 2020 | 196.43 | 198.26 | 195.48 | 196.91 | 686,506 | -0.93(-0.47%) |
Dec 21, 2020 | 199.12 | 201.61 | 194.87 | 197.84 | 954,353 | -3.31(-1.65%) |
Dec 18, 2020 | 200.00 | 202.60 | 198.45 | 201.15 | 2,627,600 | +3.23(+1.63%) |
Dec 17, 2020 | 198.00 | 198.07 | 193.10 | 197.92 | 1,074,156 | +0.22(+0.11%) |
Dec 16, 2020 | 196.44 | 198.90 | 196.03 | 197.70 | 878,086 | +1.68(+0.86%) |
Dec 15, 2020 | 195.02 | 197.40 | 193.16 | 196.02 | 716,494 | +2.43(+1.26%) |
Dec 14, 2020 | 193.31 | 198.59 | 191.75 | 193.59 | 1,127,744 | +2.41(+1.26%) |
Dec 11, 2020 | 187.19 | 192.05 | 185.01 | 191.18 | 782,600 | +4.62(+2.48%) |
Dec 10, 2020 | 181.78 | 187.71 | 180.77 | 186.55 | 976,153 | +5.19(+2.86%) |
Dec 09, 2020 | 184.00 | 185.75 | 179.38 | 181.36 | 622,928 | -3.10(-1.68%) |
Dec 08, 2020 | 179.66 | 185.44 | 177.36 | 184.46 | 689,788 | +5.22(+2.91%) |
Dec 07, 2020 | 179.90 | 183.60 | 177.88 | 179.24 | 783,690 | +0.01(+0.01%) |
Dec 04, 2020 | 178.56 | 182.03 | 178.46 | 179.23 | 574,200 | -0.93(-0.52%) |
Dec 03, 2020 | 176.54 | 181.00 | 175.58 | 180.16 | 628,931 | +3.12(+1.76%) |
Dec 02, 2020 | 176.74 | 177.70 | 174.04 | 177.04 | 710,926 | -0.37(-0.21%) |
Dec 01, 2020 | 171.87 | 179.65 | 171.48 | 177.41 | 1,044,658 | +7.10(+4.17%) |
Nov 30, 2020 | 169.25 | 170.49 | 167.51 | 170.31 | 1,819,046 | +1.19(+0.70%) |
Nov 27, 2020 | 167.65 | 169.80 | 166.03 | 169.12 | 488,100 | +3.67(+2.22%) |
Nov 25, 2020 | 166.64 | 168.16 | 165.18 | 165.45 | 738,300 | +0.82(+0.50%) |
Nov 24, 2020 | 167.82 | 168.38 | 164.40 | 164.63 | 715,110 | -3.44(-2.05%) |
Nov 23, 2020 | 173.95 | 174.36 | 166.88 | 168.07 | 1,090,665 | -5.34(-3.08%) |
Nov 20, 2020 | 174.04 | 176.75 | 172.54 | 173.41 | 788,300 | -0.96(-0.55%) |
Nov 19, 2020 | 173.96 | 174.99 | 171.44 | 174.37 | 722,364 | +0.30(+0.17%) |
Nov 18, 2020 | 172.73 | 176.50 | 171.60 | 174.07 | 883,037 | +0.90(+0.52%) |
Nov 17, 2020 | 177.25 | 177.25 | 172.57 | 173.17 | 640,360 | -4.02(-2.27%) |
Nov 16, 2020 | 173.04 | 177.50 | 173.04 | 177.19 | 786,037 | +1.28(+0.73%) |
Nov 13, 2020 | 170.38 | 177.14 | 170.13 | 175.91 | 827,600 | +7.12(+4.22%) |
Nov 12, 2020 | 171.79 | 173.48 | 166.79 | 168.79 | 920,382 | -1.96(-1.15%) |
Nov 11, 2020 | 173.99 | 175.43 | 167.79 | 170.75 | 686,273 | -1.03(-0.60%) |
Nov 10, 2020 | 166.55 | 174.47 | 165.18 | 171.78 | 900,425 | +3.32(+1.97%) |
Nov 09, 2020 | 176.62 | 177.65 | 168.01 | 168.46 | 1,135,887 | -5.17(-2.98%) |
Nov 06, 2020 | 181.65 | 181.65 | 171.72 | 173.63 | 1,116,100 | -8.12(-4.47%) |
Nov 05, 2020 | 181.99 | 182.03 | 176.00 | 181.75 | 1,040,810 | +1.75(+0.97%) |
Nov 04, 2020 | 175.81 | 185.88 | 174.01 | 180.00 | 2,172,489 | +11.50(+6.82%) |
Nov 03, 2020 | 168.33 | 173.32 | 166.04 | 168.50 | 1,378,089 | -0.01(-0.01%) |