Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 177.88 | 178.70 | 171.34 | 172.24 | 2,698,796 | -5.59(-3.14%) |
Jan 28, 2021 | 175.22 | 180.58 | 175.22 | 177.83 | 2,698,325 | +4.56(+2.63%) |
Jan 27, 2021 | 178.80 | 178.80 | 171.97 | 173.28 | 3,119,206 | -8.55(-4.70%) |
Jan 26, 2021 | 181.27 | 184.14 | 180.37 | 181.82 | 2,065,290 | +1.23(+0.68%) |
Jan 25, 2021 | 182.36 | 183.84 | 178.08 | 180.59 | 1,881,393 | -2.38(-1.30%) |
Jan 22, 2021 | 182.85 | 184.40 | 181.58 | 182.98 | 2,107,877 | -1.70(-0.92%) |
Jan 21, 2021 | 186.48 | 187.24 | 184.48 | 184.67 | 1,505,752 | -1.44(-0.78%) |
Jan 20, 2021 | 184.88 | 187.84 | 183.07 | 186.12 | 2,813,206 | +2.92(+1.59%) |
Jan 19, 2021 | 187.74 | 188.93 | 183.13 | 183.20 | 2,094,992 | -3.54(-1.90%) |
Jan 15, 2021 | 188.28 | 189.04 | 184.60 | 186.74 | 2,042,595 | -2.56(-1.35%) |
Jan 14, 2021 | 195.27 | 195.33 | 188.85 | 189.30 | 2,201,067 | -4.93(-2.54%) |
Jan 13, 2021 | 195.88 | 197.07 | 194.13 | 194.23 | 1,182,819 | -1.45(-0.74%) |
Jan 12, 2021 | 196.02 | 197.20 | 192.58 | 195.68 | 1,274,093 | -0.71(-0.36%) |
Jan 11, 2021 | 199.04 | 200.47 | 195.86 | 196.39 | 1,217,508 | -4.93(-2.45%) |
Jan 08, 2021 | 203.08 | 205.29 | 200.08 | 201.32 | 1,571,479 | -1.76(-0.86%) |
Jan 07, 2021 | 202.79 | 205.33 | 202.16 | 203.08 | 1,116,029 | +0.77(+0.38%) |
Jan 06, 2021 | 200.87 | 207.14 | 200.11 | 202.31 | 1,522,330 | +1.92(+0.96%) |
Jan 05, 2021 | 201.98 | 204.23 | 200.14 | 200.38 | 1,258,975 | -1.82(-0.90%) |
Jan 04, 2021 | 209.87 | 210.29 | 199.10 | 202.20 | 2,194,603 | -8.00(-3.81%) |
Dec 31, 2020 | 210.20 | 210.20 | 210.20 | 1,593,758 | +5.15(+2.51%) | |
Dec 30, 2020 | 205.62 | 208.23 | 204.93 | 205.05 | 1,593,758 | +0.36(+0.18%) |
Dec 29, 2020 | 204.91 | 206.00 | 203.52 | 204.69 | 2,729,316 | +0.77(+0.38%) |
Dec 28, 2020 | 201.48 | 204.80 | 201.38 | 203.92 | 2,064,720 | +3.35(+1.67%) |
Dec 24, 2020 | 195.34 | 200.93 | 195.34 | 200.57 | 977,793 | +5.16(+2.64%) |
Dec 23, 2020 | 193.94 | 196.05 | 192.15 | 195.41 | 1,366,031 | +2.37(+1.23%) |
Dec 22, 2020 | 195.66 | 195.91 | 192.11 | 193.04 | 2,274,806 | -2.53(-1.29%) |
Dec 21, 2020 | 198.95 | 204.58 | 195.14 | 195.56 | 3,880,419 | +3.99(+2.08%) |
Dec 18, 2020 | 190.28 | 192.53 | 188.87 | 191.57 | 2,644,583 | +0.89(+0.47%) |
Dec 17, 2020 | 190.62 | 192.68 | 190.59 | 190.69 | 1,387,041 | +0.73(+0.39%) |
Dec 16, 2020 | 188.68 | 190.74 | 187.39 | 189.95 | 1,162,340 | +1.26(+0.67%) |
Dec 15, 2020 | 187.58 | 189.54 | 186.50 | 188.69 | 1,869,582 | +1.65(+0.88%) |
Dec 14, 2020 | 188.43 | 191.59 | 186.94 | 187.04 | 1,244,643 | -0.18(-0.09%) |
Dec 11, 2020 | 187.50 | 189.80 | 186.69 | 187.22 | 1,137,891 | -2.06(-1.09%) |
Dec 10, 2020 | 189.59 | 192.06 | 188.05 | 189.27 | 1,387,329 | -1.45(-0.76%) |
Dec 09, 2020 | 193.98 | 193.98 | 190.42 | 190.73 | 1,729,197 | -2.85(-1.47%) |
Dec 08, 2020 | 193.00 | 193.69 | 191.81 | 193.57 | 1,297,439 | -0.63(-0.33%) |
Dec 07, 2020 | 193.87 | 195.29 | 193.25 | 194.21 | 1,002,375 | -0.82(-0.42%) |
Dec 04, 2020 | 191.68 | 195.04 | 191.05 | 195.03 | 1,153,074 | +4.21(+2.21%) |
Dec 03, 2020 | 190.37 | 192.40 | 188.98 | 190.81 | 944,659 | +0.36(+0.19%) |
Dec 02, 2020 | 190.08 | 190.85 | 188.34 | 190.45 | 1,160,998 | -0.58(-0.31%) |
Dec 01, 2020 | 192.31 | 193.72 | 190.60 | 191.04 | 1,391,663 | +0.77(+0.40%) |
Nov 30, 2020 | 191.09 | 191.84 | 186.45 | 190.27 | 1,615,947 | -1.79(-0.93%) |
Nov 27, 2020 | 193.01 | 193.01 | 190.84 | 192.06 | 696,974 | +0.02(+0.01%) |
Nov 25, 2020 | 192.15 | 193.36 | 189.83 | 192.04 | 1,340,500 | -1.78(-0.92%) |
Nov 24, 2020 | 188.94 | 194.02 | 187.45 | 193.82 | 2,034,198 | +6.51(+3.48%) |
Nov 23, 2020 | 187.69 | 188.79 | 184.74 | 187.31 | 1,362,002 | +1.41(+0.76%) |
Nov 20, 2020 | 186.78 | 188.03 | 184.37 | 185.89 | 1,532,953 | +0.15(+0.08%) |
Nov 19, 2020 | 182.71 | 186.93 | 179.85 | 185.75 | 1,374,054 | +2.56(+1.40%) |
Nov 18, 2020 | 185.38 | 187.28 | 183.00 | 183.18 | 1,286,426 | -1.86(-1.01%) |
Nov 17, 2020 | 184.03 | 185.46 | 181.03 | 185.04 | 1,853,179 | -0.11(-0.06%) |
Nov 16, 2020 | 185.21 | 189.35 | 184.53 | 185.15 | 2,297,514 | +1.49(+0.81%) |
Nov 13, 2020 | 180.79 | 185.39 | 180.79 | 183.66 | 1,902,265 | +3.88(+2.16%) |
Nov 12, 2020 | 183.94 | 183.94 | 177.24 | 179.78 | 1,926,268 | -4.73(-2.56%) |
Nov 11, 2020 | 190.14 | 190.17 | 181.85 | 184.51 | 2,025,295 | -4.09(-2.17%) |
Nov 10, 2020 | 188.57 | 191.08 | 186.60 | 188.59 | 2,767,432 | -0.18(-0.10%) |
Nov 09, 2020 | 185.28 | 194.66 | 184.53 | 188.78 | 4,946,731 | +19.28(+11.38%) |
Nov 06, 2020 | 169.50 | 170.57 | 167.91 | 169.50 | 1,138,096 | -0.35(-0.21%) |
Nov 05, 2020 | 169.50 | 171.67 | 168.18 | 169.85 | 1,406,681 | +3.30(+1.98%) |
Nov 04, 2020 | 164.74 | 169.11 | 163.88 | 166.55 | 2,309,593 | +4.83(+2.99%) |
Nov 03, 2020 | 158.01 | 162.14 | 157.19 | 161.72 | 2,166,119 | +5.40(+3.45%) |