Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 163.51 | 164.41 | 157.61 | 160.24 | 3,277,310 | -4.81(-2.92%) |
Jan 28, 2021 | 168.98 | 168.98 | 164.96 | 165.05 | 1,767,971 | -2.32(-1.38%) |
Jan 27, 2021 | 166.42 | 168.95 | 164.18 | 167.37 | 1,422,205 | -0.73(-0.43%) |
Jan 26, 2021 | 173.78 | 174.23 | 168.03 | 168.09 | 1,045,567 | -4.96(-2.87%) |
Jan 25, 2021 | 171.32 | 173.90 | 169.83 | 173.06 | 1,117,081 | +1.34(+0.78%) |
Jan 22, 2021 | 170.62 | 173.07 | 170.22 | 171.72 | 1,132,753 | +0.63(+0.37%) |
Jan 21, 2021 | 175.33 | 175.73 | 170.74 | 171.09 | 1,494,539 | -4.91(-2.79%) |
Jan 20, 2021 | 178.25 | 178.62 | 175.76 | 176.00 | 1,114,497 | -1.61(-0.90%) |
Jan 19, 2021 | 177.35 | 179.26 | 176.67 | 177.60 | 1,133,490 | +1.42(+0.81%) |
Jan 15, 2021 | 178.21 | 179.96 | 175.97 | 176.19 | 1,602,851 | -2.05(-1.15%) |
Jan 14, 2021 | 176.11 | 179.65 | 176.11 | 178.23 | 1,879,013 | +3.77(+2.16%) |
Jan 13, 2021 | 172.62 | 174.85 | 172.50 | 174.46 | 1,337,026 | +1.63(+0.95%) |
Jan 12, 2021 | 171.03 | 173.42 | 170.21 | 172.82 | 1,308,532 | +1.39(+0.81%) |
Jan 11, 2021 | 168.26 | 172.09 | 167.45 | 171.43 | 1,683,122 | +2.61(+1.54%) |
Jan 08, 2021 | 169.68 | 169.68 | 165.76 | 168.82 | 1,508,125 | -0.51(-0.30%) |
Jan 07, 2021 | 168.02 | 170.33 | 167.38 | 169.34 | 1,627,779 | -1.42(-0.83%) |
Jan 06, 2021 | 169.21 | 171.49 | 167.63 | 170.76 | 1,719,180 | +0.39(+0.23%) |
Jan 05, 2021 | 169.28 | 171.22 | 167.77 | 170.37 | 1,408,480 | +1.78(+1.06%) |
Jan 04, 2021 | 175.61 | 175.61 | 168.37 | 168.58 | 1,581,057 | -8.02(-4.54%) |
Dec 31, 2020 | 176.60 | 176.60 | 176.60 | 572,658 | +1.28(+0.73%) | |
Dec 30, 2020 | 174.64 | 175.99 | 174.62 | 175.32 | 572,658 | +1.27(+0.73%) |
Dec 29, 2020 | 176.20 | 176.80 | 172.67 | 174.05 | 650,961 | -0.96(-0.55%) |
Dec 28, 2020 | 173.76 | 175.81 | 173.24 | 175.01 | 610,559 | +2.02(+1.17%) |
Dec 24, 2020 | 173.78 | 174.34 | 172.34 | 172.99 | 301,518 | -0.64(-0.37%) |
Dec 23, 2020 | 172.96 | 175.00 | 172.29 | 173.63 | 886,136 | +1.63(+0.95%) |
Dec 22, 2020 | 172.88 | 173.24 | 171.61 | 172.01 | 1,487,364 | -0.87(-0.50%) |
Dec 21, 2020 | 172.21 | 174.24 | 171.27 | 172.88 | 1,809,795 | -2.03(-1.16%) |
Dec 18, 2020 | 173.17 | 175.42 | 173.15 | 174.91 | 3,901,539 | +1.40(+0.81%) |
Dec 17, 2020 | 173.91 | 174.41 | 172.38 | 173.50 | 1,206,724 | -0.39(-0.23%) |
Dec 16, 2020 | 175.40 | 176.24 | 173.24 | 173.90 | 1,141,460 | -2.05(-1.16%) |
Dec 15, 2020 | 173.87 | 177.01 | 172.53 | 175.94 | 1,593,819 | -1.52(-0.86%) |
Dec 14, 2020 | 178.14 | 180.59 | 176.67 | 177.47 | 1,392,818 | +0.72(+0.41%) |
Dec 11, 2020 | 174.47 | 177.48 | 173.22 | 176.75 | 1,129,863 | +1.57(+0.90%) |
Dec 10, 2020 | 175.66 | 177.91 | 173.92 | 175.18 | 1,311,322 | -0.75(-0.42%) |
Dec 09, 2020 | 177.21 | 177.50 | 174.93 | 175.92 | 1,295,651 | -0.89(-0.50%) |
Dec 08, 2020 | 177.63 | 179.59 | 176.69 | 176.81 | 1,083,077 | -2.22(-1.24%) |
Dec 07, 2020 | 181.85 | 181.99 | 178.23 | 179.03 | 1,091,567 | -3.19(-1.75%) |
Dec 04, 2020 | 180.74 | 184.28 | 180.74 | 182.22 | 1,231,760 | +2.19(+1.21%) |
Dec 03, 2020 | 179.36 | 181.76 | 178.94 | 180.03 | 1,414,309 | +1.08(+0.61%) |
Dec 02, 2020 | 178.94 | 179.52 | 176.79 | 178.95 | 1,057,568 | -0.28(-0.16%) |
Dec 01, 2020 | 180.74 | 182.60 | 179.10 | 179.23 | 1,176,828 | -0.14(-0.08%) |
Nov 30, 2020 | 180.79 | 181.74 | 177.37 | 179.37 | 1,611,259 | -2.32(-1.28%) |
Nov 27, 2020 | 181.92 | 182.57 | 179.46 | 181.69 | 436,596 | -0.48(-0.26%) |
Nov 25, 2020 | 182.65 | 183.00 | 180.95 | 182.16 | 924,355 | -0.80(-0.43%) |
Nov 24, 2020 | 183.87 | 184.39 | 182.43 | 182.96 | 1,064,321 | +1.62(+0.89%) |
Nov 23, 2020 | 180.97 | 183.07 | 180.77 | 181.34 | 1,160,417 | +2.43(+1.36%) |
Nov 20, 2020 | 182.59 | 183.94 | 178.90 | 178.91 | 1,289,452 | -3.98(-2.18%) |
Nov 19, 2020 | 181.72 | 183.75 | 180.41 | 182.89 | 1,319,031 | +0.24(+0.13%) |
Nov 18, 2020 | 185.38 | 185.84 | 182.54 | 182.65 | 1,237,272 | -1.94(-1.05%) |
Nov 17, 2020 | 184.08 | 186.59 | 182.01 | 184.59 | 1,485,383 | -1.46(-0.79%) |
Nov 16, 2020 | 183.44 | 186.21 | 182.06 | 186.05 | 1,610,617 | +5.30(+2.93%) |
Nov 13, 2020 | 176.74 | 181.65 | 176.42 | 180.74 | 1,373,856 | +4.65(+2.64%) |
Nov 12, 2020 | 173.67 | 177.25 | 172.53 | 176.09 | 1,301,697 | +1.48(+0.85%) |
Nov 11, 2020 | 176.07 | 176.84 | 173.36 | 174.61 | 2,220,231 | -1.69(-0.96%) |
Nov 10, 2020 | 174.78 | 179.11 | 172.59 | 176.31 | 1,941,001 | +3.42(+1.98%) |
Nov 09, 2020 | 174.87 | 177.22 | 169.47 | 172.88 | 2,176,975 | +6.43(+3.86%) |
Nov 06, 2020 | 167.96 | 168.38 | 164.59 | 166.46 | 1,358,699 | -1.95(-1.16%) |
Nov 05, 2020 | 171.60 | 172.38 | 167.68 | 168.41 | 2,685,657 | -2.10(-1.23%) |
Nov 04, 2020 | 167.86 | 175.07 | 167.84 | 170.51 | 3,041,477 | +4.18(+2.51%) |
Nov 03, 2020 | 160.19 | 166.50 | 159.49 | 166.33 | 2,001,927 | +7.82(+4.94%) |