Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 175.81 | 177.30 | 172.35 | 172.71 | 747,377 | -3.93(-2.22%) |
Jan 28, 2021 | 175.77 | 180.26 | 174.44 | 176.64 | 821,394 | +2.37(+1.36%) |
Jan 27, 2021 | 173.65 | 177.21 | 171.98 | 174.27 | 850,820 | -1.74(-0.99%) |
Jan 26, 2021 | 175.88 | 177.40 | 173.82 | 176.00 | 454,585 | +1.70(+0.97%) |
Jan 25, 2021 | 173.22 | 175.51 | 171.55 | 174.31 | 471,388 | +0.01(+0.01%) |
Jan 22, 2021 | 173.77 | 175.57 | 172.91 | 174.30 | 469,674 | +0.24(+0.14%) |
Jan 21, 2021 | 172.74 | 175.75 | 172.74 | 174.05 | 468,490 | +0.34(+0.20%) |
Jan 20, 2021 | 172.01 | 174.84 | 171.65 | 173.71 | 422,883 | +2.07(+1.20%) |
Jan 19, 2021 | 172.79 | 173.19 | 170.94 | 171.65 | 436,740 | -0.95(-0.55%) |
Jan 15, 2021 | 173.26 | 174.42 | 171.41 | 172.60 | 473,366 | -0.62(-0.36%) |
Jan 14, 2021 | 177.80 | 177.89 | 172.16 | 173.22 | 651,651 | -4.41(-2.48%) |
Jan 13, 2021 | 179.97 | 180.73 | 177.44 | 177.62 | 282,606 | -1.72(-0.96%) |
Jan 12, 2021 | 179.15 | 180.82 | 177.67 | 179.34 | 485,056 | -0.76(-0.42%) |
Jan 11, 2021 | 179.85 | 182.63 | 178.75 | 180.10 | 378,622 | -1.34(-0.74%) |
Jan 08, 2021 | 176.54 | 182.15 | 176.02 | 181.44 | 896,073 | +4.65(+2.63%) |
Jan 07, 2021 | 178.59 | 179.43 | 175.94 | 176.78 | 760,925 | -0.65(-0.37%) |
Jan 06, 2021 | 183.25 | 184.12 | 177.37 | 177.44 | 1,164,152 | -7.72(-4.17%) |
Jan 05, 2021 | 183.74 | 185.63 | 182.29 | 185.16 | 661,033 | +1.87(+1.02%) |
Jan 04, 2021 | 188.65 | 189.58 | 180.57 | 183.29 | 721,920 | -4.76(-2.53%) |
Dec 31, 2020 | 188.05 | 188.05 | 188.05 | 270,548 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.11 | 187.59 | 185.40 | 186.42 | 270,548 | +0.41(+0.22%) |
Dec 29, 2020 | 190.06 | 190.97 | 184.84 | 186.01 | 342,223 | -2.84(-1.50%) |
Dec 28, 2020 | 191.05 | 191.05 | 188.43 | 188.85 | 361,726 | -0.29(-0.15%) |
Dec 24, 2020 | 188.60 | 189.65 | 188.24 | 189.14 | 157,002 | +1.06(+0.57%) |
Dec 23, 2020 | 189.34 | 190.01 | 187.96 | 188.08 | 569,612 | -1.13(-0.60%) |
Dec 22, 2020 | 189.13 | 189.79 | 188.03 | 189.21 | 363,013 | -0.51(-0.27%) |
Dec 21, 2020 | 187.35 | 190.06 | 184.60 | 189.71 | 481,505 | -0.60(-0.32%) |
Dec 18, 2020 | 188.70 | 190.77 | 187.91 | 190.32 | 850,643 | +1.38(+0.73%) |
Dec 17, 2020 | 188.64 | 191.59 | 188.19 | 188.93 | 446,353 | +0.49(+0.26%) |
Dec 16, 2020 | 187.81 | 190.30 | 187.80 | 188.45 | 628,115 | -0.32(-0.17%) |
Dec 15, 2020 | 186.79 | 189.22 | 185.86 | 188.77 | 571,279 | +4.35(+2.36%) |
Dec 14, 2020 | 182.81 | 186.41 | 182.81 | 184.42 | 639,551 | +0.96(+0.52%) |
Dec 11, 2020 | 180.47 | 184.83 | 180.26 | 183.46 | 744,710 | +4.63(+2.59%) |
Dec 10, 2020 | 174.51 | 178.92 | 173.94 | 178.83 | 744,563 | +3.33(+1.90%) |
Dec 09, 2020 | 178.81 | 179.20 | 174.87 | 175.51 | 1,109,404 | -4.15(-2.31%) |
Dec 08, 2020 | 171.61 | 185.43 | 171.50 | 179.65 | 2,128,654 | +13.07(+7.84%) |
Dec 07, 2020 | 162.80 | 167.06 | 162.50 | 166.58 | 627,742 | +4.22(+2.60%) |
Dec 04, 2020 | 161.88 | 163.16 | 161.57 | 162.36 | 980,675 | +1.22(+0.76%) |
Dec 03, 2020 | 160.75 | 162.99 | 160.39 | 161.14 | 441,687 | +0.62(+0.39%) |
Dec 02, 2020 | 162.24 | 162.68 | 159.28 | 160.52 | 681,178 | -2.27(-1.40%) |
Dec 01, 2020 | 164.25 | 166.44 | 162.71 | 162.79 | 484,377 | +0.04(+0.02%) |
Nov 30, 2020 | 161.22 | 163.78 | 160.96 | 162.75 | 1,145,566 | +2.11(+1.31%) |
Nov 27, 2020 | 161.71 | 162.89 | 160.15 | 160.65 | 324,259 | -1.23(-0.76%) |
Nov 25, 2020 | 161.66 | 164.86 | 161.56 | 161.87 | 630,266 | +0.19(+0.12%) |
Nov 24, 2020 | 169.29 | 169.38 | 161.56 | 161.68 | 1,201,726 | -6.62(-3.93%) |
Nov 23, 2020 | 167.90 | 168.39 | 165.46 | 168.30 | 611,328 | +1.31(+0.78%) |
Nov 20, 2020 | 169.02 | 169.83 | 166.63 | 166.99 | 518,640 | -1.92(-1.13%) |
Nov 19, 2020 | 165.88 | 169.56 | 165.42 | 168.91 | 710,848 | +1.62(+0.97%) |
Nov 18, 2020 | 167.94 | 169.51 | 167.04 | 167.29 | 919,640 | +0.00(+0.00%) |
Nov 17, 2020 | 165.44 | 167.37 | 163.74 | 167.29 | 744,250 | +0.43(+0.26%) |
Nov 16, 2020 | 161.80 | 167.06 | 161.47 | 166.87 | 1,052,216 | +6.25(+3.89%) |
Nov 13, 2020 | 159.86 | 160.67 | 157.39 | 160.62 | 1,261,861 | +2.50(+1.58%) |
Nov 12, 2020 | 154.72 | 158.50 | 153.96 | 158.12 | 2,196,269 | +3.24(+2.09%) |
Nov 11, 2020 | 151.47 | 155.12 | 150.97 | 154.88 | 1,571,613 | +4.46(+2.96%) |
Nov 10, 2020 | 147.41 | 151.56 | 145.46 | 150.42 | 1,863,369 | +2.64(+1.78%) |
Nov 09, 2020 | 154.01 | 155.94 | 147.65 | 147.79 | 1,041,434 | +1.78(+1.22%) |
Nov 06, 2020 | 147.88 | 149.02 | 145.97 | 146.01 | 797,900 | -1.54(-1.04%) |
Nov 05, 2020 | 150.00 | 150.68 | 147.45 | 147.54 | 1,042,072 | -0.29(-0.20%) |
Nov 04, 2020 | 146.37 | 151.71 | 146.37 | 147.84 | 1,289,652 | +1.90(+1.30%) |
Nov 03, 2020 | 139.82 | 146.99 | 139.33 | 145.94 | 1,676,787 | +7.93(+5.75%) |