Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 162.67 | 163.57 | 156.81 | 159.42 | 3,294,169 | -4.79(-2.92%) |
Jan 28, 2021 | 168.12 | 168.12 | 164.11 | 164.20 | 1,777,066 | -2.30(-1.38%) |
Jan 27, 2021 | 165.57 | 168.09 | 163.34 | 166.51 | 1,429,521 | -0.73(-0.43%) |
Jan 26, 2021 | 172.88 | 173.34 | 167.17 | 167.23 | 1,050,946 | -4.94(-2.87%) |
Jan 25, 2021 | 170.44 | 173.01 | 168.96 | 172.17 | 1,122,827 | +1.33(+0.78%) |
Jan 22, 2021 | 169.74 | 172.19 | 169.35 | 170.84 | 1,138,580 | +0.62(+0.37%) |
Jan 21, 2021 | 174.43 | 174.83 | 169.86 | 170.22 | 1,502,228 | -4.88(-2.79%) |
Jan 20, 2021 | 177.34 | 177.71 | 174.87 | 175.10 | 1,120,230 | -1.60(-0.90%) |
Jan 19, 2021 | 176.44 | 178.34 | 175.77 | 176.70 | 1,139,321 | +1.41(+0.81%) |
Jan 15, 2021 | 177.30 | 179.04 | 175.07 | 175.28 | 1,611,097 | -2.04(-1.15%) |
Jan 14, 2021 | 175.21 | 178.73 | 175.21 | 177.32 | 1,888,679 | +3.75(+2.16%) |
Jan 13, 2021 | 171.73 | 173.95 | 171.62 | 173.56 | 1,343,904 | +1.63(+0.95%) |
Jan 12, 2021 | 170.15 | 172.53 | 169.34 | 171.94 | 1,315,264 | +1.39(+0.81%) |
Jan 11, 2021 | 167.40 | 171.21 | 166.59 | 170.55 | 1,691,781 | +2.59(+1.54%) |
Jan 08, 2021 | 168.81 | 168.81 | 164.91 | 167.96 | 1,515,883 | -0.51(-0.30%) |
Jan 07, 2021 | 167.16 | 169.46 | 166.52 | 168.47 | 1,636,152 | -1.41(-0.83%) |
Jan 06, 2021 | 168.34 | 170.61 | 166.77 | 169.88 | 1,728,024 | +0.39(+0.23%) |
Jan 05, 2021 | 168.41 | 170.34 | 166.91 | 169.49 | 1,415,725 | +1.78(+1.06%) |
Jan 04, 2021 | 174.71 | 174.71 | 167.50 | 167.72 | 1,589,190 | -7.97(-4.54%) |
Dec 31, 2020 | 175.69 | 175.69 | 175.69 | 575,604 | +1.27(+0.73%) | |
Dec 30, 2020 | 173.75 | 175.09 | 173.72 | 174.42 | 575,604 | +1.26(+0.73%) |
Dec 29, 2020 | 175.30 | 175.90 | 171.79 | 173.16 | 654,309 | -0.96(-0.55%) |
Dec 28, 2020 | 172.87 | 174.91 | 172.35 | 174.11 | 613,700 | +2.01(+1.17%) |
Dec 24, 2020 | 172.88 | 173.45 | 171.45 | 172.10 | 303,069 | -0.64(-0.37%) |
Dec 23, 2020 | 172.08 | 174.10 | 171.41 | 172.75 | 890,695 | +1.62(+0.94%) |
Dec 22, 2020 | 171.99 | 172.35 | 170.73 | 171.13 | 1,495,015 | -0.86(-0.50%) |
Dec 21, 2020 | 171.33 | 173.35 | 170.39 | 171.99 | 1,819,105 | -2.02(-1.16%) |
Dec 18, 2020 | 172.28 | 174.52 | 172.26 | 174.01 | 3,921,609 | +1.39(+0.81%) |
Dec 17, 2020 | 173.01 | 173.52 | 171.50 | 172.62 | 1,212,931 | -0.39(-0.23%) |
Dec 16, 2020 | 174.50 | 175.34 | 172.35 | 173.01 | 1,147,332 | -2.04(-1.16%) |
Dec 15, 2020 | 172.98 | 176.10 | 171.65 | 175.04 | 1,602,018 | -1.51(-0.86%) |
Dec 14, 2020 | 177.23 | 179.67 | 175.77 | 176.56 | 1,399,983 | +0.72(+0.41%) |
Dec 11, 2020 | 173.58 | 176.57 | 172.34 | 175.84 | 1,135,675 | +1.56(+0.90%) |
Dec 10, 2020 | 174.76 | 177.00 | 173.03 | 174.28 | 1,318,068 | -0.74(-0.42%) |
Dec 09, 2020 | 176.31 | 176.59 | 174.04 | 175.02 | 1,302,316 | -0.88(-0.50%) |
Dec 08, 2020 | 176.72 | 178.68 | 175.78 | 175.91 | 1,088,648 | -2.21(-1.24%) |
Dec 07, 2020 | 180.92 | 181.06 | 177.31 | 178.12 | 1,097,182 | -3.17(-1.75%) |
Dec 04, 2020 | 179.82 | 183.33 | 179.82 | 181.29 | 1,238,097 | +2.18(+1.21%) |
Dec 03, 2020 | 178.44 | 180.83 | 178.03 | 179.11 | 1,421,584 | +1.08(+0.61%) |
Dec 02, 2020 | 178.03 | 178.60 | 175.89 | 178.03 | 1,063,009 | -0.28(-0.16%) |
Dec 01, 2020 | 179.81 | 181.67 | 178.18 | 178.31 | 1,182,882 | -0.14(-0.08%) |
Nov 30, 2020 | 179.87 | 180.81 | 176.46 | 178.45 | 1,619,548 | -2.31(-1.28%) |
Nov 27, 2020 | 180.99 | 181.63 | 178.54 | 180.76 | 438,842 | -0.47(-0.26%) |
Nov 25, 2020 | 181.72 | 182.06 | 180.03 | 181.23 | 929,110 | -0.79(-0.43%) |
Nov 24, 2020 | 182.92 | 183.44 | 181.49 | 182.02 | 1,069,796 | +1.61(+0.89%) |
Nov 23, 2020 | 180.04 | 182.13 | 179.85 | 180.41 | 1,166,387 | +2.42(+1.36%) |
Nov 20, 2020 | 181.65 | 183.00 | 177.99 | 178.00 | 1,296,086 | -3.96(-2.18%) |
Nov 19, 2020 | 180.79 | 182.81 | 179.49 | 181.96 | 1,325,817 | +0.24(+0.13%) |
Nov 18, 2020 | 184.44 | 184.89 | 181.60 | 181.72 | 1,243,637 | -1.92(-1.05%) |
Nov 17, 2020 | 183.14 | 185.63 | 181.08 | 183.64 | 1,493,024 | -1.45(-0.79%) |
Nov 16, 2020 | 182.50 | 185.26 | 181.13 | 185.09 | 1,618,902 | +5.27(+2.93%) |
Nov 13, 2020 | 175.84 | 180.72 | 175.51 | 179.82 | 1,380,924 | +4.63(+2.64%) |
Nov 12, 2020 | 172.78 | 176.35 | 171.65 | 175.19 | 1,308,393 | +1.47(+0.85%) |
Nov 11, 2020 | 175.17 | 175.93 | 172.47 | 173.72 | 2,231,653 | -1.69(-0.96%) |
Nov 10, 2020 | 173.89 | 178.19 | 171.70 | 175.40 | 1,950,987 | +3.41(+1.98%) |
Nov 09, 2020 | 173.98 | 176.31 | 168.60 | 172.00 | 2,188,174 | +6.39(+3.86%) |
Nov 06, 2020 | 167.10 | 167.52 | 163.75 | 165.60 | 1,365,689 | -1.94(-1.16%) |
Nov 05, 2020 | 170.72 | 171.50 | 166.82 | 167.55 | 2,699,473 | -2.09(-1.23%) |
Nov 04, 2020 | 167.00 | 174.17 | 166.98 | 169.64 | 3,057,123 | +4.16(+2.51%) |
Nov 03, 2020 | 159.37 | 165.65 | 158.67 | 165.48 | 2,012,226 | +7.78(+4.94%) |