Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 185.90 | 196.34 | 184.27 | 191.83 | 1,111,803 | +7.64(+4.15%) |
Jan 28, 2021 | 181.09 | 185.56 | 180.48 | 184.19 | 912,369 | +4.17(+2.32%) |
Jan 27, 2021 | 183.34 | 184.35 | 178.37 | 180.01 | 1,041,066 | -6.00(-3.23%) |
Jan 26, 2021 | 188.82 | 189.68 | 186.00 | 186.01 | 603,215 | -2.91(-1.54%) |
Jan 25, 2021 | 192.60 | 192.60 | 187.14 | 188.92 | 849,336 | -2.90(-1.51%) |
Jan 22, 2021 | 191.78 | 192.04 | 189.97 | 191.82 | 730,661 | +0.38(+0.20%) |
Jan 21, 2021 | 191.58 | 193.39 | 190.74 | 191.44 | 757,750 | -1.22(-0.63%) |
Jan 20, 2021 | 189.39 | 192.74 | 188.38 | 192.67 | 968,800 | +3.49(+1.85%) |
Jan 19, 2021 | 189.68 | 190.50 | 185.28 | 189.17 | 1,104,879 | +1.70(+0.91%) |
Jan 15, 2021 | 184.26 | 187.56 | 182.76 | 187.47 | 749,515 | +2.94(+1.59%) |
Jan 14, 2021 | 185.29 | 186.15 | 183.98 | 184.53 | 660,520 | +0.12(+0.06%) |
Jan 13, 2021 | 184.21 | 186.27 | 184.10 | 184.41 | 782,942 | -0.12(-0.06%) |
Jan 12, 2021 | 181.85 | 184.78 | 181.65 | 184.53 | 806,854 | +2.68(+1.47%) |
Jan 11, 2021 | 178.94 | 182.01 | 178.17 | 181.85 | 777,748 | +2.89(+1.62%) |
Jan 08, 2021 | 182.28 | 183.65 | 176.09 | 178.96 | 1,024,572 | -3.97(-2.17%) |
Jan 07, 2021 | 183.31 | 184.66 | 181.78 | 182.93 | 758,373 | +0.96(+0.53%) |
Jan 06, 2021 | 173.69 | 183.07 | 173.69 | 181.97 | 902,308 | +7.01(+4.01%) |
Jan 05, 2021 | 172.62 | 176.08 | 172.07 | 174.96 | 762,794 | +3.27(+1.90%) |
Jan 04, 2021 | 170.38 | 172.15 | 168.17 | 171.69 | 941,917 | +1.11(+0.65%) |
Dec 31, 2020 | 170.58 | 170.58 | 170.58 | 475,855 | +1.71(+1.01%) | |
Dec 30, 2020 | 169.71 | 170.53 | 168.43 | 168.87 | 475,855 | -0.58(-0.34%) |
Dec 29, 2020 | 170.09 | 170.75 | 168.29 | 169.44 | 678,833 | -0.27(-0.16%) |
Dec 28, 2020 | 172.12 | 172.88 | 168.83 | 169.71 | 983,915 | -1.13(-0.66%) |
Dec 24, 2020 | 171.79 | 171.79 | 169.90 | 170.84 | 245,821 | -0.16(-0.09%) |
Dec 23, 2020 | 170.26 | 171.61 | 169.74 | 171.00 | 517,953 | +0.56(+0.33%) |
Dec 22, 2020 | 171.57 | 171.97 | 169.65 | 170.44 | 467,801 | -1.28(-0.75%) |
Dec 21, 2020 | 169.69 | 171.85 | 168.52 | 171.72 | 698,816 | -0.16(-0.09%) |
Dec 18, 2020 | 169.50 | 172.09 | 168.91 | 171.88 | 1,505,355 | +2.03(+1.19%) |
Dec 17, 2020 | 170.29 | 170.47 | 168.62 | 169.86 | 834,649 | +0.60(+0.36%) |
Dec 16, 2020 | 173.47 | 174.10 | 168.67 | 169.25 | 1,032,876 | -3.19(-1.85%) |
Dec 15, 2020 | 172.30 | 172.87 | 171.11 | 172.44 | 628,719 | +1.39(+0.81%) |
Dec 14, 2020 | 172.03 | 173.88 | 171.05 | 171.05 | 1,015,601 | -0.04(-0.02%) |
Dec 11, 2020 | 173.11 | 173.88 | 169.84 | 171.09 | 1,038,295 | -2.87(-1.65%) |
Dec 10, 2020 | 169.98 | 174.56 | 169.55 | 173.96 | 949,247 | +4.37(+2.58%) |
Dec 09, 2020 | 169.20 | 169.81 | 167.34 | 169.59 | 602,957 | +0.23(+0.13%) |
Dec 08, 2020 | 164.71 | 169.84 | 164.71 | 169.36 | 755,984 | +4.00(+2.42%) |
Dec 07, 2020 | 165.92 | 167.57 | 164.30 | 165.36 | 746,723 | -1.27(-0.76%) |
Dec 04, 2020 | 165.09 | 166.98 | 164.17 | 166.64 | 1,287,219 | +1.85(+1.12%) |
Dec 03, 2020 | 167.04 | 167.97 | 164.15 | 164.79 | 981,409 | -1.84(-1.11%) |
Dec 02, 2020 | 168.82 | 169.82 | 165.95 | 166.63 | 490,160 | -2.20(-1.30%) |
Dec 01, 2020 | 168.59 | 169.93 | 167.26 | 168.82 | 491,603 | +1.36(+0.81%) |
Nov 30, 2020 | 167.60 | 168.95 | 165.78 | 167.47 | 695,519 | -0.13(-0.08%) |
Nov 27, 2020 | 165.82 | 168.40 | 165.08 | 167.60 | 258,589 | +2.97(+1.80%) |
Nov 25, 2020 | 166.76 | 167.06 | 163.74 | 164.63 | 618,609 | -1.93(-1.16%) |
Nov 24, 2020 | 167.20 | 168.41 | 165.03 | 166.56 | 690,377 | +0.33(+0.20%) |
Nov 23, 2020 | 171.31 | 172.37 | 165.98 | 166.24 | 731,871 | -3.65(-2.15%) |
Nov 20, 2020 | 166.41 | 172.36 | 166.41 | 169.89 | 910,612 | +3.32(+1.99%) |
Nov 19, 2020 | 167.26 | 168.27 | 165.10 | 166.57 | 644,322 | -0.22(-0.13%) |
Nov 18, 2020 | 172.34 | 172.66 | 166.44 | 166.79 | 747,478 | -4.81(-2.80%) |
Nov 17, 2020 | 169.40 | 172.14 | 167.86 | 171.60 | 809,198 | +0.23(+0.13%) |
Nov 16, 2020 | 168.94 | 173.04 | 164.62 | 171.37 | 849,444 | +4.11(+2.46%) |
Nov 13, 2020 | 170.04 | 170.59 | 167.04 | 167.26 | 785,911 | -1.63(-0.97%) |
Nov 12, 2020 | 171.00 | 171.52 | 167.56 | 168.89 | 596,276 | -1.64(-0.96%) |
Nov 11, 2020 | 170.28 | 172.69 | 169.29 | 170.53 | 758,620 | +1.96(+1.16%) |
Nov 10, 2020 | 167.48 | 168.86 | 161.56 | 168.57 | 1,195,524 | +2.19(+1.32%) |
Nov 09, 2020 | 175.99 | 177.13 | 162.98 | 166.39 | 1,801,113 | -12.89(-7.19%) |
Nov 06, 2020 | 179.83 | 182.49 | 178.88 | 179.28 | 639,373 | -0.41(-0.23%) |
Nov 05, 2020 | 180.18 | 183.33 | 178.56 | 179.69 | 717,802 | +2.27(+1.28%) |
Nov 04, 2020 | 177.66 | 181.18 | 176.37 | 177.41 | 1,170,405 | +1.02(+0.58%) |
Nov 03, 2020 | 175.28 | 177.87 | 175.09 | 176.39 | 891,904 | +2.73(+1.57%) |