Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 168.00 | 168.80 | 163.81 | 165.03 | 1,639,400 | -3.45(-2.05%) |
Jan 28, 2021 | 169.32 | 172.14 | 167.06 | 168.48 | 1,383,981 | -0.16(-0.09%) |
Jan 27, 2021 | 170.18 | 175.75 | 167.91 | 168.64 | 1,577,200 | -5.12(-2.95%) |
Jan 26, 2021 | 172.82 | 174.73 | 171.10 | 173.76 | 1,162,948 | +1.85(+1.08%) |
Jan 25, 2021 | 172.65 | 174.00 | 165.57 | 171.91 | 2,031,235 | +1.01(+0.59%) |
Jan 22, 2021 | 174.28 | 175.60 | 170.53 | 170.90 | 2,347,300 | -0.93(-0.54%) |
Jan 21, 2021 | 172.94 | 174.49 | 170.58 | 171.83 | 1,152,851 | -0.83(-0.48%) |
Jan 20, 2021 | 174.00 | 175.23 | 171.69 | 172.66 | 1,401,344 | -0.30(-0.17%) |
Jan 19, 2021 | 170.34 | 173.90 | 168.37 | 172.96 | 2,241,790 | +2.99(+1.76%) |
Jan 15, 2021 | 171.10 | 172.64 | 168.81 | 169.97 | 1,407,800 | -0.98(-0.57%) |
Jan 14, 2021 | 171.26 | 173.34 | 170.22 | 170.95 | 1,600,072 | +0.30(+0.18%) |
Jan 13, 2021 | 167.80 | 172.14 | 167.50 | 170.65 | 1,963,378 | +3.64(+2.18%) |
Jan 12, 2021 | 167.01 | 168.58 | 162.00 | 167.01 | 1,980,024 | +0.50(+0.30%) |
Jan 11, 2021 | 164.42 | 169.55 | 162.21 | 166.51 | 1,690,942 | +1.11(+0.67%) |
Jan 08, 2021 | 163.06 | 165.88 | 161.77 | 165.40 | 2,126,500 | +2.36(+1.45%) |
Jan 07, 2021 | 162.01 | 164.71 | 161.95 | 163.04 | 2,226,572 | +1.44(+0.89%) |
Jan 06, 2021 | 161.00 | 163.92 | 160.26 | 161.60 | 2,213,568 | -5.12(-3.07%) |
Jan 05, 2021 | 165.09 | 167.26 | 162.85 | 166.72 | 2,477,217 | +0.35(+0.21%) |
Jan 04, 2021 | 170.86 | 170.86 | 165.26 | 166.37 | 2,880,840 | -3.52(-2.07%) |
Dec 31, 2020 | 169.89 | 169.89 | 169.89 | 1,201,831 | -2.49(-1.44%) | |
Dec 30, 2020 | 174.09 | 174.57 | 170.37 | 172.38 | 1,201,831 | +0.14(+0.08%) |
Dec 29, 2020 | 176.44 | 176.99 | 171.85 | 172.24 | 1,521,333 | -3.31(-1.89%) |
Dec 28, 2020 | 181.63 | 181.63 | 173.88 | 175.55 | 1,606,166 | -4.65(-2.58%) |
Dec 24, 2020 | 182.58 | 184.71 | 179.68 | 180.20 | 1,150,200 | -2.35(-1.29%) |
Dec 23, 2020 | 177.56 | 185.73 | 177.50 | 182.55 | 3,294,433 | +5.55(+3.14%) |
Dec 22, 2020 | 174.75 | 177.86 | 172.48 | 177.00 | 2,823,725 | +2.63(+1.51%) |
Dec 21, 2020 | 164.97 | 174.93 | 164.53 | 174.37 | 4,558,697 | +8.48(+5.11%) |
Dec 18, 2020 | 167.59 | 168.18 | 164.16 | 165.89 | 4,137,200 | -0.37(-0.22%) |
Dec 17, 2020 | 163.66 | 166.46 | 162.76 | 166.26 | 2,766,222 | +3.92(+2.41%) |
Dec 16, 2020 | 161.80 | 163.30 | 159.54 | 162.34 | 2,196,417 | +0.54(+0.33%) |
Dec 15, 2020 | 160.00 | 161.81 | 158.35 | 161.80 | 2,717,214 | +2.42(+1.52%) |
Dec 14, 2020 | 155.30 | 159.76 | 155.30 | 159.38 | 3,286,113 | +4.13(+2.66%) |
Dec 11, 2020 | 153.85 | 156.45 | 151.91 | 155.25 | 2,572,100 | +1.76(+1.15%) |
Dec 10, 2020 | 154.97 | 155.74 | 152.40 | 153.49 | 3,443,287 | -2.10(-1.35%) |
Dec 09, 2020 | 162.80 | 163.00 | 153.30 | 155.59 | 3,654,144 | -5.38(-3.34%) |
Dec 08, 2020 | 155.93 | 161.25 | 154.29 | 160.97 | 3,350,256 | +5.35(+3.44%) |
Dec 07, 2020 | 161.07 | 162.34 | 153.30 | 155.62 | 6,956,398 | -5.45(-3.38%) |
Dec 04, 2020 | 160.01 | 163.89 | 159.32 | 161.07 | 7,473,800 | +3.04(+1.92%) |
Dec 03, 2020 | 158.55 | 169.00 | 152.52 | 158.03 | 30,334,824 | -47.88(-23.25%) |
Dec 02, 2020 | 203.32 | 207.00 | 201.00 | 205.91 | 3,784,874 | -0.52(-0.25%) |
Dec 01, 2020 | 205.01 | 207.40 | 202.46 | 206.43 | 1,307,588 | +2.25(+1.10%) |
Nov 30, 2020 | 206.51 | 207.00 | 197.65 | 204.18 | 1,681,676 | +0.15(+0.07%) |
Nov 27, 2020 | 201.87 | 205.44 | 200.50 | 204.03 | 755,000 | +5.17(+2.60%) |
Nov 25, 2020 | 200.29 | 202.91 | 198.02 | 198.86 | 1,430,700 | +0.37(+0.19%) |
Nov 24, 2020 | 199.34 | 199.71 | 195.38 | 198.49 | 952,166 | +0.38(+0.19%) |
Nov 23, 2020 | 199.49 | 200.69 | 195.02 | 198.11 | 1,041,209 | -0.83(-0.42%) |
Nov 20, 2020 | 199.26 | 202.53 | 198.00 | 198.94 | 994,900 | -0.34(-0.17%) |
Nov 19, 2020 | 192.63 | 201.20 | 192.63 | 199.28 | 1,276,263 | +6.18(+3.20%) |
Nov 18, 2020 | 198.63 | 199.24 | 192.96 | 193.10 | 1,011,010 | -4.99(-2.52%) |
Nov 17, 2020 | 194.28 | 198.42 | 192.34 | 198.09 | 1,310,797 | +4.59(+2.37%) |
Nov 16, 2020 | 190.18 | 193.85 | 189.43 | 193.50 | 873,298 | +0.25(+0.13%) |
Nov 13, 2020 | 192.38 | 194.35 | 190.06 | 193.25 | 803,000 | +1.50(+0.78%) |
Nov 12, 2020 | 193.86 | 196.01 | 189.72 | 191.75 | 871,450 | -2.37(-1.22%) |
Nov 11, 2020 | 190.00 | 195.84 | 189.12 | 194.12 | 1,517,878 | +6.24(+3.32%) |
Nov 10, 2020 | 194.15 | 195.11 | 184.29 | 187.88 | 1,914,725 | -8.44(-4.30%) |
Nov 09, 2020 | 199.49 | 206.61 | 196.20 | 196.32 | 1,480,791 | -4.68(-2.33%) |
Nov 06, 2020 | 207.51 | 208.00 | 200.71 | 201.00 | 1,686,200 | -7.98(-3.82%) |
Nov 05, 2020 | 213.26 | 214.00 | 207.04 | 208.98 | 1,268,861 | +1.97(+0.95%) |
Nov 04, 2020 | 205.13 | 209.45 | 199.72 | 207.01 | 1,582,964 | +12.23(+6.28%) |
Nov 03, 2020 | 192.08 | 197.22 | 190.40 | 194.78 | 970,947 | +3.44(+1.80%) |