Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 156.53 | 158.63 | 153.94 | 154.58 | 3,431,029 | -1.53(-0.98%) |
Jan 28, 2021 | 158.22 | 161.55 | 155.97 | 156.10 | 2,337,657 | +1.01(+0.65%) |
Jan 27, 2021 | 153.76 | 161.83 | 152.20 | 155.09 | 3,776,271 | +1.07(+0.69%) |
Jan 26, 2021 | 153.86 | 155.24 | 152.60 | 154.03 | 3,057,693 | +0.80(+0.52%) |
Jan 25, 2021 | 151.06 | 153.60 | 150.56 | 153.23 | 1,976,625 | +1.59(+1.05%) |
Jan 22, 2021 | 150.86 | 152.07 | 149.61 | 151.64 | 2,024,115 | +0.89(+0.59%) |
Jan 21, 2021 | 151.85 | 151.99 | 149.88 | 150.75 | 1,994,473 | -1.24(-0.81%) |
Jan 20, 2021 | 151.70 | 152.44 | 150.37 | 151.99 | 1,540,210 | +0.35(+0.23%) |
Jan 19, 2021 | 150.84 | 151.86 | 149.92 | 151.64 | 1,819,623 | +0.81(+0.53%) |
Jan 15, 2021 | 151.27 | 151.39 | 149.14 | 150.83 | 3,081,731 | -0.74(-0.49%) |
Jan 14, 2021 | 154.17 | 154.47 | 151.19 | 151.57 | 2,767,765 | -2.57(-1.67%) |
Jan 13, 2021 | 151.66 | 155.11 | 150.72 | 154.15 | 3,360,992 | -4.12(-2.60%) |
Jan 12, 2021 | 157.88 | 158.72 | 156.36 | 158.27 | 1,749,577 | +0.52(+0.33%) |
Jan 11, 2021 | 160.02 | 160.63 | 157.39 | 157.75 | 1,320,224 | -2.38(-1.49%) |
Jan 08, 2021 | 158.18 | 161.38 | 157.56 | 160.13 | 2,818,528 | +2.06(+1.30%) |
Jan 07, 2021 | 157.33 | 159.10 | 156.75 | 158.07 | 1,705,620 | +0.89(+0.57%) |
Jan 06, 2021 | 155.53 | 158.62 | 155.43 | 157.18 | 1,757,243 | -0.55(-0.35%) |
Jan 05, 2021 | 157.91 | 159.32 | 156.69 | 157.73 | 1,593,277 | -0.44(-0.28%) |
Jan 04, 2021 | 164.74 | 165.30 | 157.02 | 158.17 | 2,421,309 | -6.78(-4.11%) |
Dec 31, 2020 | 164.95 | 164.95 | 164.95 | 841,188 | +2.24(+1.38%) | |
Dec 30, 2020 | 164.39 | 165.00 | 162.26 | 162.71 | 841,188 | -0.99(-0.61%) |
Dec 29, 2020 | 166.13 | 166.46 | 163.43 | 163.71 | 851,440 | -1.63(-0.99%) |
Dec 28, 2020 | 166.22 | 166.79 | 165.21 | 165.34 | 823,055 | +0.05(+0.03%) |
Dec 24, 2020 | 164.88 | 165.30 | 163.76 | 165.29 | 396,832 | +1.28(+0.78%) |
Dec 23, 2020 | 166.17 | 166.88 | 163.82 | 164.01 | 998,397 | -1.08(-0.65%) |
Dec 22, 2020 | 165.42 | 165.74 | 164.26 | 165.08 | 1,011,159 | -1.08(-0.65%) |
Dec 21, 2020 | 164.76 | 166.49 | 163.27 | 166.16 | 1,556,519 | -1.64(-0.98%) |
Dec 18, 2020 | 167.08 | 168.00 | 166.14 | 167.80 | 3,523,855 | +1.78(+1.07%) |
Dec 17, 2020 | 165.32 | 167.60 | 164.69 | 166.02 | 1,244,508 | +1.64(+1.00%) |
Dec 16, 2020 | 164.68 | 165.28 | 163.15 | 164.38 | 1,196,295 | -0.15(-0.09%) |
Dec 15, 2020 | 163.14 | 164.57 | 161.83 | 164.53 | 1,310,803 | +2.44(+1.50%) |
Dec 14, 2020 | 162.26 | 164.59 | 161.29 | 162.10 | 3,278,026 | -0.36(-0.22%) |
Dec 11, 2020 | 160.49 | 162.59 | 160.16 | 162.45 | 1,282,790 | +1.43(+0.89%) |
Dec 10, 2020 | 161.69 | 161.82 | 160.28 | 161.02 | 1,935,406 | -0.85(-0.53%) |
Dec 09, 2020 | 163.06 | 163.11 | 160.88 | 161.87 | 1,648,931 | -0.64(-0.40%) |
Dec 08, 2020 | 162.42 | 162.91 | 161.41 | 162.51 | 1,097,499 | -0.04(-0.02%) |
Dec 07, 2020 | 162.02 | 162.70 | 160.95 | 162.55 | 1,197,768 | -0.20(-0.13%) |
Dec 04, 2020 | 160.49 | 163.54 | 159.88 | 162.76 | 1,098,207 | +2.51(+1.57%) |
Dec 03, 2020 | 159.46 | 161.40 | 159.12 | 160.24 | 1,567,679 | +0.47(+0.30%) |
Dec 02, 2020 | 162.65 | 163.01 | 159.24 | 159.77 | 2,539,830 | -2.88(-1.77%) |
Dec 01, 2020 | 163.10 | 164.26 | 161.69 | 162.65 | 2,438,329 | +0.74(+0.45%) |
Nov 30, 2020 | 162.15 | 163.04 | 159.53 | 161.91 | 3,056,333 | -1.28(-0.78%) |
Nov 27, 2020 | 162.63 | 163.35 | 162.22 | 163.19 | 631,796 | +1.09(+0.67%) |
Nov 25, 2020 | 164.53 | 164.53 | 161.48 | 162.09 | 977,818 | -1.11(-0.68%) |
Nov 24, 2020 | 161.59 | 163.49 | 160.39 | 163.20 | 1,717,553 | +2.99(+1.87%) |
Nov 23, 2020 | 160.29 | 161.59 | 158.53 | 160.21 | 1,353,237 | +0.73(+0.46%) |
Nov 20, 2020 | 161.56 | 161.82 | 159.46 | 159.48 | 1,586,311 | -2.20(-1.36%) |
Nov 19, 2020 | 160.02 | 162.35 | 159.56 | 161.68 | 1,192,694 | +0.44(+0.27%) |
Nov 18, 2020 | 164.02 | 164.05 | 160.98 | 161.24 | 1,424,040 | -2.78(-1.70%) |
Nov 17, 2020 | 162.95 | 164.42 | 162.25 | 164.02 | 1,341,363 | -0.84(-0.51%) |
Nov 16, 2020 | 162.02 | 164.99 | 160.58 | 164.86 | 2,494,162 | +5.05(+3.16%) |
Nov 13, 2020 | 159.23 | 160.09 | 157.95 | 159.81 | 1,176,174 | +2.05(+1.30%) |
Nov 12, 2020 | 159.09 | 160.02 | 156.87 | 157.76 | 1,445,793 | -2.27(-1.42%) |
Nov 11, 2020 | 160.16 | 161.40 | 158.82 | 160.04 | 1,956,051 | +0.74(+0.47%) |
Nov 10, 2020 | 157.48 | 161.45 | 156.60 | 159.29 | 1,793,268 | +1.10(+0.69%) |
Nov 09, 2020 | 161.53 | 162.76 | 157.97 | 158.19 | 2,467,939 | +3.41(+2.20%) |
Nov 06, 2020 | 153.45 | 155.11 | 152.30 | 154.79 | 2,042,948 | +3.28(+2.16%) |
Nov 05, 2020 | 154.25 | 155.38 | 150.79 | 151.51 | 2,942,782 | -1.74(-1.14%) |
Nov 04, 2020 | 156.32 | 157.06 | 152.57 | 153.25 | 2,661,953 | -1.77(-1.14%) |
Nov 03, 2020 | 152.34 | 155.85 | 151.84 | 155.02 | 2,294,122 | +4.68(+3.11%) |