Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 180.49 | 180.49 | 172.68 | 175.42 | 85,149 | -6.12(-3.37%) |
Jan 28, 2021 | 177.55 | 183.71 | 177.55 | 181.53 | 124,721 | +8.53(+4.93%) |
Jan 27, 2021 | 177.88 | 180.27 | 170.61 | 173.01 | 143,794 | -8.68(-4.78%) |
Jan 26, 2021 | 184.49 | 186.29 | 181.34 | 181.69 | 69,967 | -0.64(-0.35%) |
Jan 25, 2021 | 183.53 | 183.53 | 177.85 | 182.33 | 88,892 | -2.69(-1.45%) |
Jan 22, 2021 | 180.41 | 185.83 | 178.81 | 185.01 | 88,149 | +1.13(+0.62%) |
Jan 21, 2021 | 184.54 | 185.28 | 179.87 | 183.88 | 116,158 | -1.03(-0.55%) |
Jan 20, 2021 | 180.26 | 185.40 | 180.26 | 184.91 | 93,200 | +5.95(+3.33%) |
Jan 19, 2021 | 181.45 | 184.16 | 175.47 | 178.96 | 166,767 | -0.72(-0.40%) |
Jan 15, 2021 | 186.27 | 186.31 | 179.24 | 179.68 | 148,778 | -9.87(-5.21%) |
Jan 14, 2021 | 183.54 | 190.53 | 183.15 | 189.55 | 172,593 | +8.15(+4.49%) |
Jan 13, 2021 | 180.21 | 181.52 | 176.13 | 181.40 | 126,212 | +0.27(+0.15%) |
Jan 12, 2021 | 180.97 | 183.23 | 178.97 | 181.13 | 92,194 | +1.65(+0.92%) |
Jan 11, 2021 | 180.10 | 183.13 | 178.16 | 179.48 | 127,416 | -1.19(-0.66%) |
Jan 08, 2021 | 182.78 | 183.61 | 177.23 | 180.66 | 127,982 | -3.49(-1.90%) |
Jan 07, 2021 | 182.62 | 185.99 | 180.83 | 184.16 | 106,221 | +1.94(+1.07%) |
Jan 06, 2021 | 175.61 | 183.84 | 169.14 | 182.21 | 162,998 | +8.47(+4.87%) |
Jan 05, 2021 | 167.12 | 175.56 | 167.12 | 173.75 | 112,276 | +4.85(+2.87%) |
Jan 04, 2021 | 182.45 | 184.30 | 168.02 | 168.89 | 142,059 | -14.01(-7.66%) |
Dec 31, 2020 | 182.91 | 182.91 | 182.91 | 198,908 | +3.14(+1.75%) | |
Dec 30, 2020 | 176.18 | 180.71 | 175.70 | 179.77 | 198,908 | +4.63(+2.64%) |
Dec 29, 2020 | 175.86 | 176.51 | 171.48 | 175.14 | 202,603 | +0.28(+0.16%) |
Dec 28, 2020 | 175.91 | 178.53 | 174.23 | 174.86 | 198,839 | +1.62(+0.94%) |
Dec 24, 2020 | 175.00 | 175.54 | 172.12 | 173.23 | 71,802 | -0.15(-0.09%) |
Dec 23, 2020 | 169.64 | 176.79 | 169.64 | 173.39 | 152,554 | +4.09(+2.41%) |
Dec 22, 2020 | 169.20 | 171.48 | 167.87 | 169.30 | 194,485 | +0.91(+0.54%) |
Dec 21, 2020 | 165.75 | 169.01 | 164.58 | 168.39 | 303,598 | -0.87(-0.51%) |
Dec 18, 2020 | 173.50 | 173.50 | 167.58 | 169.26 | 496,203 | -0.85(-0.50%) |
Dec 17, 2020 | 169.29 | 170.11 | 167.00 | 170.11 | 147,494 | +1.58(+0.94%) |
Dec 16, 2020 | 167.91 | 170.50 | 166.37 | 168.53 | 213,517 | +0.19(+0.11%) |
Dec 15, 2020 | 169.12 | 169.32 | 165.97 | 168.34 | 178,835 | +1.68(+1.01%) |
Dec 14, 2020 | 172.28 | 172.38 | 166.49 | 166.66 | 190,933 | -2.20(-1.31%) |
Dec 11, 2020 | 166.54 | 169.66 | 164.75 | 168.86 | 313,489 | -2.99(-1.74%) |
Dec 10, 2020 | 169.69 | 175.00 | 168.81 | 171.85 | 189,025 | -0.15(-0.08%) |
Dec 09, 2020 | 176.12 | 178.09 | 170.78 | 172.00 | 215,484 | -2.29(-1.31%) |
Dec 08, 2020 | 171.79 | 175.56 | 171.08 | 174.29 | 123,953 | +1.23(+0.71%) |
Dec 07, 2020 | 173.67 | 175.66 | 172.12 | 173.06 | 131,739 | -1.53(-0.87%) |
Dec 04, 2020 | 177.68 | 180.09 | 171.32 | 174.59 | 151,054 | -0.04(-0.02%) |
Dec 03, 2020 | 170.12 | 175.90 | 169.78 | 174.62 | 157,514 | +6.32(+3.76%) |
Dec 02, 2020 | 164.45 | 170.29 | 163.65 | 168.30 | 106,358 | +1.49(+0.89%) |
Dec 01, 2020 | 167.92 | 168.37 | 163.70 | 166.81 | 93,235 | +2.32(+1.41%) |
Nov 30, 2020 | 172.23 | 172.91 | 163.54 | 164.50 | 151,715 | -7.25(-4.22%) |
Nov 27, 2020 | 165.96 | 172.29 | 165.96 | 171.74 | 182,403 | +5.14(+3.09%) |
Nov 25, 2020 | 165.27 | 167.66 | 160.54 | 166.60 | 101,082 | +1.08(+0.65%) |
Nov 24, 2020 | 162.38 | 166.17 | 160.95 | 165.52 | 218,577 | +5.96(+3.74%) |
Nov 23, 2020 | 150.19 | 160.10 | 150.19 | 159.56 | 161,303 | +9.80(+6.54%) |
Nov 20, 2020 | 154.93 | 154.93 | 147.92 | 149.76 | 129,948 | -3.27(-2.13%) |
Nov 19, 2020 | 152.15 | 154.61 | 149.14 | 153.02 | 118,891 | +1.45(+0.96%) |
Nov 18, 2020 | 156.59 | 158.51 | 151.43 | 151.57 | 161,187 | -2.61(-1.69%) |
Nov 17, 2020 | 153.68 | 156.81 | 148.89 | 154.18 | 131,752 | -2.50(-1.60%) |
Nov 16, 2020 | 154.65 | 160.19 | 151.45 | 156.69 | 207,348 | +7.14(+4.78%) |
Nov 13, 2020 | 143.05 | 150.29 | 140.14 | 149.54 | 136,155 | +8.56(+6.07%) |
Nov 12, 2020 | 142.40 | 146.64 | 137.10 | 140.98 | 161,922 | -4.68(-3.21%) |
Nov 11, 2020 | 148.56 | 150.52 | 143.75 | 145.66 | 139,315 | -3.13(-2.10%) |
Nov 10, 2020 | 147.86 | 152.97 | 146.07 | 148.79 | 158,709 | +0.76(+0.52%) |
Nov 09, 2020 | 154.65 | 169.13 | 143.75 | 148.03 | 444,612 | +14.67(+11.00%) |
Nov 06, 2020 | 134.34 | 134.80 | 131.09 | 133.35 | 94,357 | -0.94(-0.70%) |
Nov 05, 2020 | 128.89 | 134.72 | 128.89 | 134.29 | 101,788 | +6.22(+4.86%) |
Nov 04, 2020 | 127.93 | 132.33 | 126.86 | 128.07 | 110,315 | -1.13(-0.88%) |
Nov 03, 2020 | 128.92 | 131.10 | 126.73 | 129.20 | 124,461 | +2.21(+1.74%) |