Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 184.56 | 194.92 | 182.94 | 190.44 | 1,119,918 | +7.59(+4.15%) |
Jan 28, 2021 | 179.78 | 184.22 | 179.17 | 182.85 | 919,029 | +4.14(+2.32%) |
Jan 27, 2021 | 182.01 | 183.02 | 177.08 | 178.71 | 1,048,665 | -5.96(-3.23%) |
Jan 26, 2021 | 187.45 | 188.30 | 184.65 | 184.66 | 607,618 | -2.89(-1.54%) |
Jan 25, 2021 | 191.20 | 191.20 | 185.78 | 187.55 | 855,536 | -2.88(-1.51%) |
Jan 22, 2021 | 190.39 | 190.65 | 188.59 | 190.43 | 735,994 | +0.37(+0.20%) |
Jan 21, 2021 | 190.19 | 191.99 | 189.36 | 190.06 | 763,281 | -1.21(-0.63%) |
Jan 20, 2021 | 188.02 | 191.34 | 187.02 | 191.27 | 975,871 | +3.47(+1.85%) |
Jan 19, 2021 | 188.31 | 189.12 | 183.94 | 187.80 | 1,112,944 | +1.69(+0.91%) |
Jan 15, 2021 | 182.93 | 186.19 | 181.43 | 186.11 | 754,986 | +2.92(+1.59%) |
Jan 14, 2021 | 183.95 | 184.80 | 182.64 | 183.19 | 665,341 | +0.12(+0.06%) |
Jan 13, 2021 | 182.88 | 184.92 | 182.77 | 183.08 | 788,657 | -0.12(-0.06%) |
Jan 12, 2021 | 180.53 | 183.44 | 180.33 | 183.19 | 812,743 | +2.66(+1.47%) |
Jan 11, 2021 | 177.64 | 180.70 | 176.88 | 180.53 | 783,425 | +2.87(+1.62%) |
Jan 08, 2021 | 180.95 | 182.32 | 174.82 | 177.66 | 1,032,051 | -3.94(-2.17%) |
Jan 07, 2021 | 181.98 | 183.32 | 180.46 | 181.60 | 763,909 | +0.95(+0.52%) |
Jan 06, 2021 | 172.44 | 181.75 | 172.44 | 180.66 | 908,895 | +6.96(+4.01%) |
Jan 05, 2021 | 171.37 | 174.81 | 170.82 | 173.69 | 768,362 | +3.24(+1.90%) |
Jan 04, 2021 | 169.14 | 170.90 | 166.95 | 170.45 | 948,792 | +1.11(+0.65%) |
Dec 31, 2020 | 169.34 | 169.34 | 169.34 | 479,329 | +1.70(+1.01%) | |
Dec 30, 2020 | 168.47 | 169.30 | 167.21 | 167.64 | 479,329 | -0.57(-0.34%) |
Dec 29, 2020 | 168.86 | 169.51 | 167.07 | 168.22 | 683,788 | -0.27(-0.16%) |
Dec 28, 2020 | 170.87 | 171.63 | 167.61 | 168.48 | 991,097 | -1.12(-0.66%) |
Dec 24, 2020 | 170.55 | 170.55 | 168.67 | 169.61 | 247,615 | -0.16(-0.09%) |
Dec 23, 2020 | 169.02 | 170.36 | 168.51 | 169.76 | 521,734 | +0.56(+0.33%) |
Dec 22, 2020 | 170.33 | 170.72 | 168.42 | 169.21 | 471,215 | -1.27(-0.75%) |
Dec 21, 2020 | 168.46 | 170.60 | 167.30 | 170.48 | 703,917 | -0.16(-0.09%) |
Dec 18, 2020 | 168.28 | 170.84 | 167.69 | 170.64 | 1,516,343 | +2.01(+1.19%) |
Dec 17, 2020 | 169.06 | 169.23 | 167.39 | 168.62 | 840,741 | +0.60(+0.36%) |
Dec 16, 2020 | 172.21 | 172.84 | 167.44 | 168.03 | 1,040,416 | -3.16(-1.85%) |
Dec 15, 2020 | 171.05 | 171.62 | 169.87 | 171.19 | 633,308 | +1.38(+0.81%) |
Dec 14, 2020 | 170.78 | 172.62 | 169.81 | 169.81 | 1,023,014 | -0.04(-0.02%) |
Dec 11, 2020 | 171.85 | 172.62 | 168.61 | 169.85 | 1,045,874 | -2.85(-1.65%) |
Dec 10, 2020 | 168.75 | 173.29 | 168.32 | 172.70 | 956,176 | +4.34(+2.58%) |
Dec 09, 2020 | 167.98 | 168.57 | 166.13 | 168.36 | 607,358 | +0.23(+0.13%) |
Dec 08, 2020 | 163.52 | 168.61 | 163.52 | 168.13 | 761,502 | +3.97(+2.42%) |
Dec 07, 2020 | 164.72 | 166.35 | 163.11 | 164.17 | 752,173 | -1.26(-0.76%) |
Dec 04, 2020 | 163.89 | 165.77 | 162.98 | 165.43 | 1,296,615 | +1.84(+1.12%) |
Dec 03, 2020 | 165.83 | 166.75 | 162.96 | 163.59 | 988,573 | -1.83(-1.11%) |
Dec 02, 2020 | 167.60 | 168.59 | 164.75 | 165.42 | 493,737 | -2.18(-1.30%) |
Dec 01, 2020 | 167.37 | 168.70 | 166.05 | 167.60 | 495,192 | +1.35(+0.81%) |
Nov 30, 2020 | 166.39 | 167.73 | 164.57 | 166.25 | 700,596 | -0.13(-0.08%) |
Nov 27, 2020 | 164.62 | 167.18 | 163.88 | 166.39 | 260,476 | +2.94(+1.80%) |
Nov 25, 2020 | 165.56 | 165.85 | 162.55 | 163.44 | 623,125 | -1.91(-1.16%) |
Nov 24, 2020 | 165.99 | 167.19 | 163.83 | 165.35 | 695,417 | +0.32(+0.20%) |
Nov 23, 2020 | 170.06 | 171.12 | 164.78 | 165.03 | 737,213 | -3.63(-2.15%) |
Nov 20, 2020 | 165.21 | 171.11 | 165.21 | 168.66 | 917,258 | +3.29(+1.99%) |
Nov 19, 2020 | 166.05 | 167.05 | 163.91 | 165.36 | 649,025 | -0.22(-0.13%) |
Nov 18, 2020 | 171.10 | 171.41 | 165.24 | 165.58 | 752,934 | -4.77(-2.80%) |
Nov 17, 2020 | 168.18 | 170.90 | 166.65 | 170.35 | 815,105 | +0.22(+0.13%) |
Nov 16, 2020 | 167.72 | 171.79 | 163.43 | 170.13 | 855,644 | +4.09(+2.46%) |
Nov 13, 2020 | 168.81 | 169.35 | 165.83 | 166.05 | 791,648 | -1.62(-0.97%) |
Nov 12, 2020 | 169.76 | 170.28 | 166.34 | 167.67 | 600,628 | -1.63(-0.96%) |
Nov 11, 2020 | 169.04 | 171.44 | 168.06 | 169.30 | 764,157 | +1.95(+1.16%) |
Nov 10, 2020 | 166.27 | 167.63 | 160.39 | 167.35 | 1,204,251 | +2.17(+1.31%) |
Nov 09, 2020 | 174.72 | 175.85 | 161.80 | 165.18 | 1,814,259 | -12.79(-7.19%) |
Nov 06, 2020 | 178.53 | 181.16 | 177.59 | 177.98 | 644,040 | -0.41(-0.23%) |
Nov 05, 2020 | 178.87 | 182.00 | 177.27 | 178.38 | 723,041 | +2.25(+1.28%) |
Nov 04, 2020 | 176.37 | 179.86 | 175.09 | 176.13 | 1,178,948 | +1.01(+0.58%) |
Nov 03, 2020 | 174.01 | 176.58 | 173.82 | 175.11 | 898,414 | +2.71(+1.57%) |