Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 165.56 | 166.38 | 162.21 | 163.86 | 1,054,700 | -2.41(-1.45%) |
Jan 28, 2021 | 163.63 | 168.30 | 163.63 | 166.27 | 897,060 | +2.71(+1.66%) |
Jan 27, 2021 | 167.42 | 167.45 | 162.58 | 163.56 | 1,144,200 | -5.76(-3.40%) |
Jan 26, 2021 | 171.65 | 171.65 | 169.05 | 169.32 | 1,318,386 | -1.84(-1.08%) |
Jan 25, 2021 | 171.99 | 173.01 | 167.55 | 171.16 | 732,556 | +0.53(+0.31%) |
Jan 22, 2021 | 169.69 | 170.94 | 169.69 | 170.63 | 661,200 | +0.06(+0.04%) |
Jan 21, 2021 | 170.40 | 170.86 | 169.60 | 170.57 | 1,078,064 | +0.69(+0.41%) |
Jan 20, 2021 | 168.35 | 170.21 | 168.12 | 169.88 | 1,469,765 | +3.36(+2.02%) |
Jan 19, 2021 | 166.05 | 166.61 | 165.12 | 166.52 | 1,266,476 | +1.87(+1.14%) |
Jan 15, 2021 | 166.75 | 167.12 | 164.21 | 164.65 | 2,269,300 | -1.83(-1.10%) |
Jan 14, 2021 | 168.05 | 168.53 | 166.20 | 166.48 | 8,034,584 | -0.98(-0.59%) |
Jan 13, 2021 | 166.60 | 168.11 | 166.04 | 167.46 | 787,588 | +0.58(+0.35%) |
Jan 12, 2021 | 166.18 | 167.12 | 165.20 | 166.88 | 700,650 | +0.98(+0.59%) |
Jan 11, 2021 | 166.59 | 167.63 | 165.20 | 165.90 | 982,658 | -2.06(-1.23%) |
Jan 08, 2021 | 166.98 | 168.07 | 165.59 | 167.96 | 1,287,000 | +2.73(+1.65%) |
Jan 07, 2021 | 161.92 | 165.60 | 161.92 | 165.23 | 788,852 | +4.96(+3.09%) |
Jan 06, 2021 | 159.59 | 162.50 | 159.02 | 160.27 | 1,130,405 | -1.25(-0.77%) |
Jan 05, 2021 | 159.33 | 161.66 | 159.33 | 161.52 | 811,796 | +1.45(+0.91%) |
Jan 04, 2021 | 161.96 | 162.50 | 157.74 | 160.07 | 1,049,079 | -1.22(-0.76%) |
Dec 31, 2020 | 161.29 | 161.29 | 161.29 | 375,333 | +0.16(+0.10%) | |
Dec 30, 2020 | 161.29 | 161.38 | 160.36 | 161.13 | 375,333 | +0.59(+0.37%) |
Dec 29, 2020 | 161.70 | 161.94 | 159.62 | 160.54 | 628,962 | -0.47(-0.29%) |
Dec 28, 2020 | 163.32 | 163.36 | 160.25 | 161.01 | 504,565 | -0.73(-0.45%) |
Dec 24, 2020 | 161.71 | 162.43 | 161.29 | 161.74 | 299,200 | +0.46(+0.29%) |
Dec 23, 2020 | 162.89 | 163.00 | 161.11 | 161.28 | 606,893 | -1.57(-0.96%) |
Dec 22, 2020 | 162.77 | 162.85 | 160.83 | 162.85 | 547,268 | +1.04(+0.64%) |
Dec 21, 2020 | 160.26 | 162.17 | 159.33 | 161.81 | 607,039 | -0.10(-0.06%) |
Dec 18, 2020 | 162.49 | 162.49 | 160.13 | 161.91 | 1,692,000 | +0.34(+0.21%) |
Dec 17, 2020 | 160.64 | 161.62 | 160.29 | 161.57 | 847,007 | +2.14(+1.34%) |
Dec 16, 2020 | 158.99 | 159.69 | 157.84 | 159.43 | 641,585 | +0.73(+0.46%) |
Dec 15, 2020 | 158.67 | 158.82 | 157.37 | 158.70 | 612,497 | +1.49(+0.95%) |
Dec 14, 2020 | 157.07 | 158.28 | 156.99 | 157.21 | 875,915 | +0.68(+0.43%) |
Dec 11, 2020 | 155.75 | 156.64 | 154.55 | 156.53 | 762,600 | -0.20(-0.13%) |
Dec 10, 2020 | 154.15 | 157.02 | 153.39 | 156.73 | 720,882 | +1.62(+1.04%) |
Dec 09, 2020 | 159.08 | 159.13 | 154.35 | 155.11 | 1,213,690 | -3.89(-2.45%) |
Dec 08, 2020 | 157.67 | 159.34 | 157.32 | 159.00 | 1,399,828 | +0.71(+0.45%) |
Dec 07, 2020 | 157.00 | 158.37 | 157.00 | 158.29 | 867,980 | +1.41(+0.90%) |
Dec 04, 2020 | 156.67 | 156.96 | 156.02 | 156.88 | 765,400 | +0.81(+0.52%) |
Dec 03, 2020 | 156.00 | 157.17 | 155.79 | 156.07 | 690,848 | +0.49(+0.31%) |
Dec 02, 2020 | 154.88 | 155.68 | 153.41 | 155.58 | 707,943 | -0.76(-0.49%) |
Dec 01, 2020 | 157.89 | 157.89 | 155.35 | 156.34 | 861,966 | +0.10(+0.06%) |
Nov 30, 2020 | 156.12 | 156.54 | 153.27 | 156.24 | 1,230,549 | +0.74(+0.48%) |
Nov 27, 2020 | 154.42 | 155.80 | 154.42 | 155.50 | 416,700 | +1.76(+1.14%) |
Nov 25, 2020 | 152.19 | 153.93 | 152.19 | 153.74 | 605,000 | +1.68(+1.10%) |
Nov 24, 2020 | 152.39 | 152.46 | 150.73 | 152.06 | 1,008,662 | +0.75(+0.50%) |
Nov 23, 2020 | 152.00 | 152.55 | 150.58 | 151.31 | 1,164,953 | +0.09(+0.06%) |
Nov 20, 2020 | 152.01 | 152.43 | 151.15 | 151.22 | 730,900 | -0.73(-0.48%) |
Nov 19, 2020 | 150.99 | 152.25 | 150.33 | 151.95 | 1,020,720 | +1.22(+0.81%) |
Nov 18, 2020 | 151.95 | 152.40 | 150.70 | 150.73 | 586,410 | -0.72(-0.48%) |
Nov 17, 2020 | 152.00 | 152.18 | 151.24 | 151.45 | 3,718,992 | +0.05(+0.03%) |
Nov 16, 2020 | 151.96 | 151.96 | 150.49 | 151.40 | 636,158 | +0.24(+0.16%) |
Nov 13, 2020 | 151.21 | 151.37 | 149.88 | 151.16 | 420,000 | +0.70(+0.47%) |
Nov 12, 2020 | 150.62 | 151.86 | 149.77 | 150.46 | 2,177,205 | -0.41(-0.27%) |
Nov 11, 2020 | 149.46 | 151.00 | 148.09 | 150.87 | 1,101,584 | +3.01(+2.04%) |
Nov 10, 2020 | 148.89 | 149.51 | 145.99 | 147.86 | 1,345,691 | -1.86(-1.24%) |
Nov 09, 2020 | 158.39 | 158.39 | 149.72 | 149.72 | 1,573,757 | -4.47(-2.90%) |
Nov 06, 2020 | 154.00 | 154.77 | 152.41 | 154.19 | 778,400 | -0.03(-0.02%) |
Nov 05, 2020 | 155.08 | 155.08 | 153.18 | 154.22 | 1,576,078 | +2.79(+1.84%) |
Nov 04, 2020 | 149.53 | 152.78 | 148.97 | 151.43 | 1,372,453 | +6.51(+4.49%) |
Nov 03, 2020 | 143.98 | 145.99 | 143.25 | 144.92 | 1,021,497 | +2.57(+1.81%) |