Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 185.89 | 196.33 | 184.26 | 191.81 | 1,111,886 | +7.64(+4.15%) |
Jan 28, 2021 | 181.08 | 185.55 | 180.47 | 184.17 | 912,437 | +4.17(+2.32%) |
Jan 27, 2021 | 183.33 | 184.34 | 178.36 | 180.00 | 1,041,143 | -6.00(-3.23%) |
Jan 26, 2021 | 188.81 | 189.66 | 185.98 | 186.00 | 603,259 | -2.91(-1.54%) |
Jan 25, 2021 | 192.59 | 192.59 | 187.12 | 188.91 | 849,399 | -2.90(-1.51%) |
Jan 22, 2021 | 191.76 | 192.02 | 189.95 | 191.81 | 730,715 | +0.38(+0.20%) |
Jan 21, 2021 | 191.56 | 193.37 | 190.72 | 191.43 | 757,806 | -1.22(-0.63%) |
Jan 20, 2021 | 189.38 | 192.73 | 188.37 | 192.65 | 968,871 | +3.49(+1.85%) |
Jan 19, 2021 | 189.67 | 190.48 | 185.27 | 189.16 | 1,104,961 | +1.70(+0.91%) |
Jan 15, 2021 | 184.25 | 187.54 | 182.74 | 187.46 | 749,571 | +2.94(+1.59%) |
Jan 14, 2021 | 185.28 | 186.13 | 183.96 | 184.52 | 660,569 | +0.12(+0.06%) |
Jan 13, 2021 | 184.20 | 186.26 | 184.09 | 184.40 | 783,000 | -0.12(-0.06%) |
Jan 12, 2021 | 181.83 | 184.77 | 181.63 | 184.52 | 806,913 | +2.68(+1.47%) |
Jan 11, 2021 | 178.93 | 182.00 | 178.16 | 181.83 | 777,805 | +2.89(+1.62%) |
Jan 08, 2021 | 182.26 | 183.64 | 176.08 | 178.94 | 1,024,648 | -3.97(-2.17%) |
Jan 07, 2021 | 183.29 | 184.64 | 181.77 | 182.91 | 758,429 | +0.95(+0.52%) |
Jan 06, 2021 | 173.68 | 183.06 | 173.68 | 181.96 | 902,375 | +7.01(+4.01%) |
Jan 05, 2021 | 172.61 | 176.07 | 172.06 | 174.95 | 762,851 | +3.27(+1.90%) |
Jan 04, 2021 | 170.36 | 172.14 | 168.16 | 171.68 | 941,987 | +1.11(+0.65%) |
Dec 31, 2020 | 170.56 | 170.56 | 170.56 | 475,891 | +1.71(+1.01%) | |
Dec 30, 2020 | 169.69 | 170.52 | 168.41 | 168.85 | 475,891 | -0.58(-0.34%) |
Dec 29, 2020 | 170.08 | 170.74 | 168.28 | 169.43 | 678,884 | -0.27(-0.16%) |
Dec 28, 2020 | 172.11 | 172.87 | 168.82 | 169.70 | 983,988 | -1.13(-0.66%) |
Dec 24, 2020 | 171.78 | 171.78 | 169.88 | 170.83 | 245,839 | -0.16(-0.09%) |
Dec 23, 2020 | 170.25 | 171.59 | 169.73 | 170.99 | 517,991 | +0.56(+0.33%) |
Dec 22, 2020 | 171.56 | 171.96 | 169.64 | 170.43 | 467,835 | -1.28(-0.75%) |
Dec 21, 2020 | 169.68 | 171.84 | 168.51 | 171.71 | 698,868 | -0.16(-0.09%) |
Dec 18, 2020 | 169.49 | 172.07 | 168.90 | 171.87 | 1,505,467 | +2.03(+1.19%) |
Dec 17, 2020 | 170.28 | 170.46 | 168.60 | 169.84 | 834,711 | +0.60(+0.36%) |
Dec 16, 2020 | 173.46 | 174.08 | 168.65 | 169.24 | 1,032,953 | -3.18(-1.85%) |
Dec 15, 2020 | 172.29 | 172.86 | 171.10 | 172.42 | 628,766 | +1.39(+0.81%) |
Dec 14, 2020 | 172.01 | 173.87 | 171.03 | 171.03 | 1,015,676 | -0.04(-0.02%) |
Dec 11, 2020 | 173.09 | 173.87 | 169.83 | 171.07 | 1,038,372 | -2.87(-1.65%) |
Dec 10, 2020 | 169.97 | 174.54 | 169.54 | 173.95 | 949,318 | +4.37(+2.58%) |
Dec 09, 2020 | 169.19 | 169.79 | 167.33 | 169.57 | 603,002 | +0.23(+0.13%) |
Dec 08, 2020 | 164.70 | 169.83 | 164.70 | 169.35 | 756,040 | +4.00(+2.42%) |
Dec 07, 2020 | 165.91 | 167.56 | 164.29 | 165.35 | 746,778 | -1.27(-0.76%) |
Dec 04, 2020 | 165.07 | 166.97 | 164.16 | 166.62 | 1,287,315 | +1.85(+1.12%) |
Dec 03, 2020 | 167.03 | 167.96 | 164.14 | 164.77 | 981,482 | -1.84(-1.11%) |
Dec 02, 2020 | 168.81 | 169.81 | 165.94 | 166.62 | 490,196 | -2.20(-1.30%) |
Dec 01, 2020 | 168.58 | 169.92 | 167.25 | 168.81 | 491,640 | +1.36(+0.81%) |
Nov 30, 2020 | 167.59 | 168.94 | 165.76 | 167.46 | 695,571 | -0.13(-0.08%) |
Nov 27, 2020 | 165.81 | 168.38 | 165.07 | 167.59 | 258,608 | +2.97(+1.80%) |
Nov 25, 2020 | 166.75 | 167.04 | 163.73 | 164.62 | 618,655 | -1.93(-1.16%) |
Nov 24, 2020 | 167.19 | 168.39 | 165.02 | 166.55 | 690,429 | +0.33(+0.20%) |
Nov 23, 2020 | 171.29 | 172.36 | 165.97 | 166.22 | 731,925 | -3.65(-2.15%) |
Nov 20, 2020 | 166.40 | 172.35 | 166.40 | 169.88 | 910,679 | +3.32(+1.99%) |
Nov 19, 2020 | 167.25 | 168.26 | 165.09 | 166.56 | 644,369 | -0.22(-0.13%) |
Nov 18, 2020 | 172.33 | 172.65 | 166.43 | 166.78 | 747,534 | -4.81(-2.80%) |
Nov 17, 2020 | 169.39 | 172.13 | 167.85 | 171.59 | 809,258 | +0.23(+0.13%) |
Nov 16, 2020 | 168.93 | 173.03 | 164.61 | 171.36 | 849,507 | +4.11(+2.46%) |
Nov 13, 2020 | 170.03 | 170.57 | 167.03 | 167.25 | 785,969 | -1.63(-0.97%) |
Nov 12, 2020 | 170.99 | 171.51 | 167.55 | 168.88 | 596,320 | -1.64(-0.96%) |
Nov 11, 2020 | 170.26 | 172.68 | 169.27 | 170.52 | 758,676 | +1.96(+1.16%) |
Nov 10, 2020 | 167.47 | 168.85 | 161.55 | 168.56 | 1,195,613 | +2.19(+1.31%) |
Nov 09, 2020 | 175.98 | 177.12 | 162.97 | 166.37 | 1,801,246 | -12.89(-7.19%) |
Nov 06, 2020 | 179.81 | 182.47 | 178.87 | 179.26 | 639,420 | -0.41(-0.23%) |
Nov 05, 2020 | 180.17 | 183.32 | 178.55 | 179.67 | 717,855 | +2.27(+1.28%) |
Nov 04, 2020 | 177.64 | 181.16 | 176.35 | 177.40 | 1,170,492 | +1.02(+0.58%) |
Nov 03, 2020 | 175.26 | 177.85 | 175.08 | 176.38 | 891,970 | +2.73(+1.57%) |