Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 166.21 | 166.55 | 162.88 | 163.68 | 525,642 | -3.38(-2.03%) |
Jan 28, 2021 | 166.66 | 169.25 | 166.51 | 167.07 | 397,140 | +1.06(+0.64%) |
Jan 27, 2021 | 168.79 | 168.91 | 164.87 | 166.00 | 587,690 | -3.86(-2.27%) |
Jan 26, 2021 | 170.32 | 170.60 | 169.79 | 169.87 | 512,472 | -0.07(-0.04%) |
Jan 25, 2021 | 169.62 | 169.96 | 166.92 | 169.93 | 500,104 | +1.03(+0.61%) |
Jan 22, 2021 | 168.41 | 169.39 | 168.29 | 168.90 | 265,742 | -0.32(-0.19%) |
Jan 21, 2021 | 168.96 | 169.54 | 168.58 | 169.21 | 252,688 | +0.58(+0.34%) |
Jan 20, 2021 | 167.05 | 169.03 | 166.92 | 168.64 | 517,289 | +2.95(+1.78%) |
Jan 19, 2021 | 165.41 | 166.01 | 164.76 | 165.69 | 302,320 | +1.41(+0.86%) |
Jan 15, 2021 | 165.10 | 165.51 | 163.78 | 164.28 | 291,722 | -1.27(-0.76%) |
Jan 14, 2021 | 166.70 | 167.01 | 165.47 | 165.54 | 315,434 | -0.91(-0.55%) |
Jan 13, 2021 | 165.63 | 166.88 | 165.52 | 166.45 | 356,248 | +0.87(+0.53%) |
Jan 12, 2021 | 165.84 | 166.03 | 164.53 | 165.58 | 295,917 | -0.25(-0.15%) |
Jan 11, 2021 | 165.73 | 166.78 | 165.55 | 165.83 | 165,356 | -1.47(-0.88%) |
Jan 08, 2021 | 166.84 | 167.32 | 165.43 | 167.30 | 326,779 | +1.36(+0.82%) |
Jan 07, 2021 | 164.62 | 166.36 | 164.50 | 165.94 | 193,804 | +2.57(+1.57%) |
Jan 06, 2021 | 162.31 | 165.11 | 161.91 | 163.37 | 248,129 | -0.02(-0.01%) |
Jan 05, 2021 | 161.99 | 163.89 | 161.99 | 163.39 | 320,096 | +0.98(+0.60%) |
Jan 04, 2021 | 165.17 | 165.17 | 160.50 | 162.41 | 309,161 | -2.10(-1.28%) |
Dec 31, 2020 | 164.51 | 164.51 | 164.51 | 123,540 | +0.78(+0.47%) | |
Dec 30, 2020 | 164.50 | 164.55 | 163.66 | 163.73 | 123,540 | -0.27(-0.16%) |
Dec 29, 2020 | 164.83 | 164.94 | 163.78 | 164.00 | 182,660 | -0.09(-0.05%) |
Dec 28, 2020 | 163.28 | 164.25 | 163.16 | 164.09 | 162,482 | +1.82(+1.12%) |
Dec 24, 2020 | 162.02 | 162.26 | 161.62 | 162.26 | 67,296 | +0.76(+0.47%) |
Dec 23, 2020 | 161.94 | 162.54 | 161.51 | 161.51 | 137,301 | -0.06(-0.04%) |
Dec 22, 2020 | 162.10 | 162.10 | 161.05 | 161.56 | 117,597 | -0.35(-0.22%) |
Dec 21, 2020 | 160.38 | 162.18 | 159.35 | 161.92 | 216,798 | +0.17(+0.11%) |
Dec 18, 2020 | 163.19 | 163.19 | 161.12 | 161.75 | 182,795 | -1.17(-0.72%) |
Dec 17, 2020 | 163.07 | 163.22 | 162.46 | 162.92 | 176,173 | +0.71(+0.44%) |
Dec 16, 2020 | 161.93 | 162.66 | 161.38 | 162.21 | 189,466 | +0.46(+0.28%) |
Dec 15, 2020 | 161.07 | 161.76 | 160.31 | 161.75 | 96,742 | +2.02(+1.27%) |
Dec 14, 2020 | 161.49 | 161.97 | 159.69 | 159.72 | 146,959 | -0.85(-0.53%) |
Dec 11, 2020 | 159.85 | 160.61 | 159.21 | 160.57 | 134,723 | +0.01(+0.01%) |
Dec 10, 2020 | 159.98 | 161.09 | 159.67 | 160.56 | 119,745 | +0.00(+0.00%) |
Dec 09, 2020 | 162.52 | 162.64 | 160.20 | 160.56 | 193,988 | -1.53(-0.94%) |
Dec 08, 2020 | 161.21 | 162.38 | 161.00 | 162.09 | 107,983 | +0.45(+0.28%) |
Dec 07, 2020 | 161.42 | 161.86 | 161.05 | 161.64 | 156,172 | -0.24(-0.15%) |
Dec 04, 2020 | 161.18 | 161.88 | 161.07 | 161.88 | 154,523 | +1.11(+0.69%) |
Dec 03, 2020 | 161.08 | 161.50 | 160.36 | 160.77 | 1,387,106 | -0.24(-0.15%) |
Dec 02, 2020 | 160.05 | 161.13 | 159.60 | 161.01 | 202,755 | +0.56(+0.35%) |
Dec 01, 2020 | 160.16 | 161.29 | 159.85 | 160.45 | 511,699 | +1.85(+1.17%) |
Nov 30, 2020 | 158.86 | 158.98 | 157.36 | 158.60 | 165,463 | -0.58(-0.37%) |
Nov 27, 2020 | 159.40 | 159.61 | 158.81 | 159.18 | 101,199 | +0.38(+0.24%) |
Nov 25, 2020 | 158.89 | 159.07 | 158.25 | 158.80 | 160,809 | -0.07(-0.04%) |
Nov 24, 2020 | 157.22 | 158.94 | 156.92 | 158.87 | 130,059 | +2.73(+1.75%) |
Nov 23, 2020 | 156.34 | 156.79 | 155.03 | 156.13 | 128,108 | +0.53(+0.34%) |
Nov 20, 2020 | 156.70 | 156.70 | 155.57 | 155.60 | 159,761 | -1.16(-0.74%) |
Nov 19, 2020 | 155.85 | 156.95 | 155.37 | 156.76 | 259,914 | +0.63(+0.40%) |
Nov 18, 2020 | 158.01 | 158.31 | 156.13 | 156.13 | 279,981 | -1.80(-1.14%) |
Nov 17, 2020 | 157.89 | 158.59 | 157.30 | 157.94 | 180,325 | -0.84(-0.53%) |
Nov 16, 2020 | 157.98 | 158.79 | 157.60 | 158.78 | 353,344 | +1.69(+1.08%) |
Nov 13, 2020 | 156.33 | 157.43 | 155.62 | 157.09 | 172,857 | +1.81(+1.17%) |
Nov 12, 2020 | 156.23 | 156.61 | 154.54 | 155.28 | 207,141 | -1.38(-0.88%) |
Nov 11, 2020 | 156.16 | 156.93 | 155.82 | 156.66 | 159,921 | +1.53(+0.98%) |
Nov 10, 2020 | 155.00 | 155.47 | 153.61 | 155.13 | 259,815 | -0.25(-0.16%) |
Nov 09, 2020 | 159.50 | 159.82 | 155.29 | 155.38 | 705,807 | +0.66(+0.43%) |
Nov 06, 2020 | 154.51 | 155.22 | 153.12 | 154.72 | 150,857 | -0.03(-0.02%) |
Nov 05, 2020 | 154.51 | 155.50 | 154.03 | 154.75 | 256,486 | +3.02(+1.99%) |
Nov 04, 2020 | 150.04 | 153.41 | 149.77 | 151.74 | 328,278 | +4.53(+3.07%) |
Nov 03, 2020 | 146.38 | 148.51 | 146.06 | 147.21 | 196,760 | +2.21(+1.53%) |