Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 173.30 | 173.30 | 160.51 | 167.33 | 305,800 | -7.42(-4.25%) |
Jan 28, 2021 | 172.39 | 176.16 | 170.15 | 174.75 | 216,578 | +5.12(+3.02%) |
Jan 27, 2021 | 173.28 | 173.51 | 167.17 | 169.63 | 147,475 | -7.44(-4.20%) |
Jan 26, 2021 | 182.79 | 182.79 | 176.79 | 177.07 | 103,596 | -4.32(-2.38%) |
Jan 25, 2021 | 183.26 | 183.48 | 178.87 | 181.39 | 134,133 | -3.39(-1.83%) |
Jan 22, 2021 | 182.22 | 185.34 | 181.51 | 184.78 | 107,200 | +0.11(+0.06%) |
Jan 21, 2021 | 185.26 | 186.72 | 183.03 | 184.67 | 57,147 | -0.76(-0.41%) |
Jan 20, 2021 | 186.88 | 188.16 | 185.16 | 185.43 | 77,031 | -1.08(-0.58%) |
Jan 19, 2021 | 187.88 | 189.04 | 185.73 | 186.51 | 107,605 | +0.53(+0.28%) |
Jan 15, 2021 | 185.52 | 188.81 | 183.19 | 185.98 | 87,500 | -1.78(-0.95%) |
Jan 14, 2021 | 183.94 | 189.97 | 183.94 | 187.76 | 94,317 | +5.22(+2.86%) |
Jan 13, 2021 | 186.33 | 186.33 | 181.25 | 182.54 | 206,458 | -3.58(-1.92%) |
Jan 12, 2021 | 186.40 | 187.55 | 185.64 | 186.12 | 93,450 | -0.19(-0.10%) |
Jan 11, 2021 | 186.78 | 188.07 | 184.60 | 186.31 | 104,095 | +0.32(+0.17%) |
Jan 08, 2021 | 187.36 | 187.56 | 182.27 | 185.99 | 179,600 | -1.27(-0.68%) |
Jan 07, 2021 | 186.16 | 189.64 | 185.29 | 187.26 | 67,404 | +1.54(+0.83%) |
Jan 06, 2021 | 177.65 | 187.39 | 177.65 | 185.72 | 181,181 | +11.50(+6.60%) |
Jan 05, 2021 | 173.54 | 177.19 | 173.54 | 174.22 | 88,447 | +0.93(+0.54%) |
Jan 04, 2021 | 180.77 | 180.77 | 171.00 | 173.29 | 121,152 | -5.75(-3.21%) |
Dec 31, 2020 | 179.04 | 179.04 | 179.04 | 106,952 | -0.59(-0.33%) | |
Dec 30, 2020 | 178.38 | 182.37 | 178.01 | 179.63 | 106,952 | +1.21(+0.68%) |
Dec 29, 2020 | 184.14 | 184.14 | 177.35 | 178.42 | 49,971 | -4.39(-2.40%) |
Dec 28, 2020 | 183.16 | 185.13 | 182.22 | 182.81 | 64,398 | +1.41(+0.78%) |
Dec 24, 2020 | 178.98 | 181.93 | 176.53 | 181.40 | 36,000 | +2.47(+1.38%) |
Dec 23, 2020 | 177.50 | 179.74 | 175.74 | 178.93 | 93,836 | +1.78(+1.00%) |
Dec 22, 2020 | 179.41 | 180.74 | 176.46 | 177.15 | 83,879 | -1.98(-1.11%) |
Dec 21, 2020 | 177.15 | 180.17 | 176.55 | 179.13 | 87,316 | -2.47(-1.36%) |
Dec 18, 2020 | 182.89 | 184.83 | 177.77 | 181.60 | 330,200 | -0.40(-0.22%) |
Dec 17, 2020 | 179.83 | 183.12 | 178.89 | 182.00 | 119,723 | +2.19(+1.22%) |
Dec 16, 2020 | 181.09 | 181.18 | 177.47 | 179.81 | 116,806 | -0.27(-0.15%) |
Dec 15, 2020 | 177.96 | 180.37 | 174.54 | 180.08 | 104,894 | +4.10(+2.33%) |
Dec 14, 2020 | 178.74 | 178.74 | 175.31 | 175.98 | 111,702 | -0.12(-0.07%) |
Dec 11, 2020 | 174.84 | 177.04 | 173.46 | 176.10 | 113,600 | -0.90(-0.51%) |
Dec 10, 2020 | 178.59 | 179.65 | 174.13 | 177.00 | 129,862 | -2.53(-1.41%) |
Dec 09, 2020 | 182.84 | 182.84 | 175.32 | 179.53 | 151,852 | -1.48(-0.82%) |
Dec 08, 2020 | 173.23 | 181.33 | 173.23 | 181.01 | 133,316 | +5.64(+3.22%) |
Dec 07, 2020 | 175.28 | 176.33 | 171.30 | 175.37 | 161,608 | -0.61(-0.35%) |
Dec 04, 2020 | 169.90 | 178.56 | 169.90 | 175.98 | 172,500 | +7.67(+4.56%) |
Dec 03, 2020 | 168.71 | 170.14 | 167.13 | 168.31 | 60,953 | -0.84(-0.50%) |
Dec 02, 2020 | 167.59 | 170.63 | 166.56 | 169.15 | 108,810 | +1.30(+0.77%) |
Dec 01, 2020 | 171.37 | 171.82 | 166.75 | 167.85 | 147,487 | -0.99(-0.59%) |
Nov 30, 2020 | 173.04 | 173.04 | 166.47 | 168.84 | 240,172 | -5.79(-3.32%) |
Nov 27, 2020 | 177.72 | 177.72 | 173.49 | 174.63 | 64,300 | -3.47(-1.95%) |
Nov 25, 2020 | 177.50 | 178.98 | 173.29 | 178.10 | 183,500 | -0.21(-0.12%) |
Nov 24, 2020 | 174.47 | 178.78 | 172.62 | 178.31 | 181,274 | +6.69(+3.90%) |
Nov 23, 2020 | 169.68 | 171.96 | 168.93 | 171.62 | 141,910 | +3.12(+1.85%) |
Nov 20, 2020 | 168.56 | 171.60 | 165.12 | 168.50 | 202,700 | -2.55(-1.49%) |
Nov 19, 2020 | 173.59 | 173.60 | 163.21 | 171.05 | 302,362 | -3.80(-2.17%) |
Nov 18, 2020 | 173.47 | 176.82 | 171.94 | 174.85 | 282,034 | +2.40(+1.39%) |
Nov 17, 2020 | 169.13 | 172.79 | 167.41 | 172.45 | 173,255 | +0.10(+0.06%) |
Nov 16, 2020 | 165.93 | 173.19 | 160.40 | 172.35 | 190,635 | +10.99(+6.81%) |
Nov 13, 2020 | 159.04 | 161.56 | 157.97 | 161.36 | 139,500 | +4.12(+2.62%) |
Nov 12, 2020 | 155.25 | 157.88 | 145.79 | 157.24 | 225,542 | +0.27(+0.17%) |
Nov 11, 2020 | 154.74 | 157.54 | 151.81 | 156.97 | 202,611 | +2.13(+1.38%) |
Nov 10, 2020 | 147.82 | 155.15 | 146.60 | 154.84 | 239,278 | +9.07(+6.22%) |
Nov 09, 2020 | 142.67 | 147.37 | 134.89 | 145.77 | 191,839 | +18.22(+14.28%) |
Nov 06, 2020 | 128.17 | 129.35 | 126.64 | 127.55 | 97,600 | +0.04(+0.03%) |
Nov 05, 2020 | 127.41 | 132.20 | 126.26 | 127.51 | 216,824 | +0.77(+0.61%) |
Nov 04, 2020 | 128.67 | 130.08 | 124.89 | 126.74 | 132,216 | -4.02(-3.07%) |
Nov 03, 2020 | 130.33 | 132.74 | 129.28 | 130.76 | 127,001 | +2.81(+2.20%) |