Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 181.00 | 193.50 | 181.00 | 188.66 | 65,600 | +7.08(+3.90%) |
Jan 28, 2021 | 182.57 | 184.67 | 179.00 | 181.58 | 45,768 | -0.47(-0.26%) |
Jan 27, 2021 | 180.50 | 187.80 | 179.01 | 182.05 | 57,149 | -3.25(-1.75%) |
Jan 26, 2021 | 189.20 | 190.30 | 184.64 | 185.30 | 35,985 | -3.07(-1.63%) |
Jan 25, 2021 | 193.82 | 195.41 | 187.33 | 188.37 | 31,841 | -6.73(-3.45%) |
Jan 22, 2021 | 193.25 | 196.51 | 189.87 | 195.10 | 34,000 | +0.62(+0.32%) |
Jan 21, 2021 | 194.00 | 197.49 | 193.06 | 194.48 | 29,016 | +0.41(+0.21%) |
Jan 20, 2021 | 186.70 | 195.14 | 186.70 | 194.07 | 38,111 | +6.81(+3.64%) |
Jan 19, 2021 | 189.19 | 190.17 | 185.61 | 187.26 | 28,124 | -1.04(-0.55%) |
Jan 15, 2021 | 184.83 | 194.25 | 184.83 | 188.30 | 38,000 | +1.57(+0.84%) |
Jan 14, 2021 | 185.35 | 187.94 | 183.43 | 186.73 | 43,098 | +3.59(+1.96%) |
Jan 13, 2021 | 188.70 | 190.33 | 182.20 | 183.14 | 24,774 | -4.56(-2.43%) |
Jan 12, 2021 | 185.31 | 188.59 | 183.18 | 187.70 | 23,319 | +1.90(+1.02%) |
Jan 11, 2021 | 178.00 | 187.90 | 178.00 | 185.80 | 28,754 | +5.66(+3.14%) |
Jan 08, 2021 | 192.78 | 195.07 | 179.90 | 180.14 | 52,100 | -13.01(-6.74%) |
Jan 07, 2021 | 187.66 | 195.70 | 187.66 | 193.15 | 39,953 | +4.73(+2.51%) |
Jan 06, 2021 | 181.89 | 192.03 | 177.01 | 188.42 | 71,668 | +9.42(+5.26%) |
Jan 05, 2021 | 174.98 | 182.04 | 174.84 | 179.00 | 40,737 | +4.64(+2.66%) |
Jan 04, 2021 | 177.39 | 177.39 | 170.85 | 174.36 | 49,592 | -1.09(-0.62%) |
Dec 31, 2020 | 175.45 | 175.45 | 175.45 | 27,166 | -3.26(-1.82%) | |
Dec 30, 2020 | 175.15 | 180.71 | 175.15 | 178.71 | 27,166 | +0.86(+0.48%) |
Dec 29, 2020 | 181.16 | 181.87 | 175.29 | 177.85 | 24,319 | -1.85(-1.03%) |
Dec 28, 2020 | 183.96 | 183.96 | 179.70 | 179.70 | 24,312 | -1.75(-0.96%) |
Dec 24, 2020 | 181.18 | 182.01 | 179.77 | 181.45 | 17,900 | +1.23(+0.68%) |
Dec 23, 2020 | 181.78 | 182.43 | 179.01 | 180.22 | 28,396 | -1.62(-0.89%) |
Dec 22, 2020 | 181.00 | 183.31 | 181.00 | 181.84 | 21,714 | +2.06(+1.15%) |
Dec 21, 2020 | 183.75 | 183.75 | 178.79 | 179.78 | 62,921 | -8.22(-4.37%) |
Dec 18, 2020 | 184.88 | 188.64 | 183.00 | 188.00 | 210,300 | +4.13(+2.25%) |
Dec 17, 2020 | 178.92 | 184.54 | 178.92 | 183.87 | 47,675 | +6.36(+3.58%) |
Dec 16, 2020 | 180.48 | 181.35 | 177.08 | 177.51 | 39,430 | -2.90(-1.61%) |
Dec 15, 2020 | 180.00 | 182.12 | 178.96 | 180.41 | 40,762 | +1.11(+0.62%) |
Dec 14, 2020 | 180.34 | 184.99 | 178.60 | 179.30 | 31,658 | +1.02(+0.57%) |
Dec 11, 2020 | 183.30 | 183.73 | 177.25 | 178.28 | 35,800 | -4.46(-2.44%) |
Dec 10, 2020 | 181.00 | 185.79 | 181.00 | 182.74 | 18,382 | -1.93(-1.05%) |
Dec 09, 2020 | 185.87 | 188.05 | 183.60 | 184.67 | 29,120 | +1.08(+0.59%) |
Dec 08, 2020 | 186.48 | 187.33 | 181.30 | 183.59 | 30,091 | -5.71(-3.02%) |
Dec 07, 2020 | 183.50 | 189.85 | 179.71 | 189.30 | 27,303 | +5.62(+3.06%) |
Dec 04, 2020 | 188.56 | 188.56 | 181.10 | 183.68 | 25,400 | -3.43(-1.83%) |
Dec 03, 2020 | 181.16 | 191.13 | 179.36 | 187.11 | 35,717 | +5.12(+2.81%) |
Dec 02, 2020 | 187.00 | 187.66 | 181.77 | 181.99 | 32,553 | -5.20(-2.78%) |
Dec 01, 2020 | 181.74 | 191.00 | 181.08 | 187.19 | 78,821 | +7.18(+3.99%) |
Nov 30, 2020 | 186.04 | 187.01 | 178.61 | 180.01 | 98,183 | -7.51(-4.00%) |
Nov 27, 2020 | 187.92 | 190.32 | 186.74 | 187.52 | 30,400 | -1.69(-0.89%) |
Nov 25, 2020 | 197.50 | 197.50 | 189.04 | 189.21 | 78,900 | -10.40(-5.21%) |
Nov 24, 2020 | 200.91 | 202.26 | 197.20 | 199.61 | 27,732 | -0.53(-0.26%) |
Nov 23, 2020 | 196.59 | 200.81 | 193.59 | 200.14 | 32,047 | +4.62(+2.36%) |
Nov 20, 2020 | 195.26 | 198.37 | 194.02 | 195.52 | 28,800 | -2.14(-1.08%) |
Nov 19, 2020 | 200.69 | 200.88 | 196.48 | 197.66 | 30,317 | -3.74(-1.86%) |
Nov 18, 2020 | 206.04 | 208.03 | 199.14 | 201.40 | 40,075 | -4.72(-2.29%) |
Nov 17, 2020 | 198.37 | 208.75 | 198.37 | 206.12 | 53,881 | +7.35(+3.70%) |
Nov 16, 2020 | 199.32 | 200.76 | 195.27 | 198.77 | 34,032 | +2.94(+1.50%) |
Nov 13, 2020 | 196.30 | 199.60 | 193.13 | 195.83 | 35,000 | +2.10(+1.08%) |
Nov 12, 2020 | 198.86 | 198.86 | 191.92 | 193.73 | 54,096 | -7.98(-3.96%) |
Nov 11, 2020 | 199.48 | 202.49 | 197.78 | 201.71 | 70,260 | +1.74(+0.87%) |
Nov 10, 2020 | 193.28 | 204.84 | 193.28 | 199.97 | 73,532 | +9.92(+5.22%) |
Nov 09, 2020 | 204.75 | 206.67 | 189.99 | 190.05 | 81,276 | -4.95(-2.54%) |
Nov 06, 2020 | 203.45 | 203.45 | 194.36 | 195.00 | 29,700 | -6.39(-3.17%) |
Nov 05, 2020 | 199.33 | 202.93 | 199.11 | 201.39 | 25,024 | +1.99(+1.00%) |
Nov 04, 2020 | 189.78 | 200.18 | 186.12 | 199.40 | 61,778 | +6.26(+3.24%) |
Nov 03, 2020 | 189.04 | 193.14 | 184.22 | 193.14 | 52,992 | +8.16(+4.41%) |