Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 186.43 | 189.48 | 185.72 | 187.46 | 150,561 | -2.66(-1.40%) |
Jan 28, 2021 | 190.68 | 190.86 | 187.56 | 190.12 | 141,623 | +1.08(+0.57%) |
Jan 27, 2021 | 192.60 | 195.74 | 187.63 | 189.04 | 192,941 | -7.76(-3.94%) |
Jan 26, 2021 | 203.53 | 203.53 | 196.39 | 196.81 | 87,544 | -6.28(-3.09%) |
Jan 25, 2021 | 202.68 | 205.20 | 199.31 | 203.09 | 148,500 | +0.24(+0.12%) |
Jan 22, 2021 | 201.83 | 203.58 | 199.47 | 202.84 | 157,971 | -0.17(-0.09%) |
Jan 21, 2021 | 205.80 | 207.67 | 200.97 | 203.02 | 107,368 | -2.92(-1.42%) |
Jan 20, 2021 | 210.00 | 211.18 | 205.57 | 205.94 | 268,586 | -2.84(-1.36%) |
Jan 19, 2021 | 202.81 | 208.91 | 202.50 | 208.78 | 223,561 | +7.06(+3.50%) |
Jan 15, 2021 | 200.50 | 202.16 | 195.72 | 201.71 | 139,652 | -0.73(-0.36%) |
Jan 14, 2021 | 203.47 | 206.38 | 201.63 | 202.44 | 222,100 | -1.03(-0.51%) |
Jan 13, 2021 | 200.51 | 204.06 | 199.15 | 203.47 | 312,528 | +3.11(+1.55%) |
Jan 12, 2021 | 194.91 | 203.64 | 194.91 | 200.36 | 240,507 | +6.40(+3.30%) |
Jan 11, 2021 | 184.48 | 194.34 | 184.48 | 193.96 | 152,742 | +7.80(+4.19%) |
Jan 08, 2021 | 189.70 | 189.70 | 184.62 | 186.16 | 153,957 | -2.84(-1.50%) |
Jan 07, 2021 | 185.21 | 189.48 | 182.69 | 189.00 | 147,943 | +4.83(+2.62%) |
Jan 06, 2021 | 174.26 | 185.85 | 174.26 | 184.17 | 210,851 | +13.04(+7.62%) |
Jan 05, 2021 | 167.18 | 172.11 | 167.18 | 171.12 | 68,015 | +2.82(+1.67%) |
Jan 04, 2021 | 171.01 | 172.35 | 165.70 | 168.31 | 94,403 | -1.67(-0.98%) |
Dec 31, 2020 | 169.98 | 169.98 | 169.98 | 82,265 | +0.55(+0.33%) | |
Dec 30, 2020 | 167.49 | 170.28 | 167.49 | 169.43 | 82,265 | +3.12(+1.88%) |
Dec 29, 2020 | 167.29 | 167.64 | 165.14 | 166.31 | 64,701 | -0.06(-0.03%) |
Dec 28, 2020 | 168.44 | 169.13 | 165.99 | 166.36 | 90,966 | -0.83(-0.49%) |
Dec 24, 2020 | 167.95 | 167.95 | 166.47 | 167.19 | 21,200 | +0.15(+0.09%) |
Dec 23, 2020 | 168.95 | 169.13 | 167.01 | 167.04 | 91,769 | -1.01(-0.60%) |
Dec 22, 2020 | 167.84 | 169.12 | 166.12 | 168.06 | 82,437 | +0.66(+0.39%) |
Dec 21, 2020 | 165.24 | 168.02 | 164.85 | 167.40 | 102,751 | -0.19(-0.12%) |
Dec 18, 2020 | 169.85 | 171.18 | 167.04 | 167.59 | 295,199 | -2.26(-1.33%) |
Dec 17, 2020 | 168.16 | 169.85 | 167.69 | 169.85 | 78,730 | +1.47(+0.87%) |
Dec 16, 2020 | 169.03 | 170.72 | 167.71 | 168.38 | 101,886 | -0.10(-0.06%) |
Dec 15, 2020 | 164.98 | 168.64 | 164.98 | 168.47 | 111,082 | +4.88(+2.98%) |
Dec 14, 2020 | 165.95 | 165.95 | 162.68 | 163.60 | 139,712 | -0.93(-0.57%) |
Dec 11, 2020 | 163.66 | 166.54 | 163.50 | 164.53 | 74,599 | -0.49(-0.30%) |
Dec 10, 2020 | 164.30 | 165.53 | 163.10 | 165.02 | 63,671 | +0.20(+0.12%) |
Dec 09, 2020 | 163.79 | 166.97 | 163.67 | 164.82 | 85,813 | +1.13(+0.69%) |
Dec 08, 2020 | 162.78 | 164.60 | 162.63 | 163.68 | 106,356 | +0.93(+0.57%) |
Dec 07, 2020 | 164.28 | 165.13 | 161.43 | 162.75 | 68,241 | -1.37(-0.83%) |
Dec 04, 2020 | 160.86 | 164.52 | 160.86 | 164.12 | 70,988 | +4.43(+2.77%) |
Dec 03, 2020 | 160.74 | 161.66 | 159.25 | 159.69 | 111,268 | -0.06(-0.04%) |
Dec 02, 2020 | 158.83 | 159.91 | 156.75 | 159.75 | 74,768 | +0.66(+0.41%) |
Dec 01, 2020 | 160.12 | 160.19 | 157.66 | 159.09 | 83,331 | +1.13(+0.72%) |
Nov 30, 2020 | 159.15 | 160.02 | 155.83 | 157.96 | 174,366 | -2.11(-1.32%) |
Nov 27, 2020 | 160.58 | 161.15 | 158.43 | 160.07 | 27,239 | +0.14(+0.09%) |
Nov 25, 2020 | 160.85 | 160.85 | 157.27 | 159.93 | 78,417 | -1.65(-1.02%) |
Nov 24, 2020 | 159.91 | 162.42 | 158.01 | 161.58 | 92,009 | +3.33(+2.11%) |
Nov 23, 2020 | 156.37 | 159.12 | 156.37 | 158.25 | 60,703 | +2.80(+1.80%) |
Nov 20, 2020 | 155.07 | 156.81 | 153.00 | 155.45 | 142,492 | +0.94(+0.61%) |
Nov 19, 2020 | 156.14 | 157.23 | 153.31 | 154.51 | 84,470 | -1.95(-1.25%) |
Nov 18, 2020 | 157.56 | 158.38 | 156.13 | 156.45 | 96,071 | -0.66(-0.42%) |
Nov 17, 2020 | 155.00 | 157.67 | 154.36 | 157.11 | 103,864 | +0.07(+0.04%) |
Nov 16, 2020 | 155.07 | 158.16 | 152.79 | 157.04 | 112,978 | +5.30(+3.49%) |
Nov 13, 2020 | 151.33 | 154.17 | 148.64 | 151.74 | 216,060 | +2.00(+1.33%) |
Nov 12, 2020 | 153.66 | 154.72 | 148.88 | 149.75 | 147,143 | -5.15(-3.32%) |
Nov 11, 2020 | 156.13 | 156.45 | 153.86 | 154.89 | 95,767 | +0.32(+0.21%) |
Nov 10, 2020 | 150.94 | 156.80 | 149.15 | 154.57 | 152,471 | +5.04(+3.37%) |
Nov 09, 2020 | 154.72 | 159.31 | 149.43 | 149.53 | 105,753 | +0.55(+0.37%) |
Nov 06, 2020 | 148.12 | 151.40 | 145.96 | 148.98 | 77,385 | +1.10(+0.75%) |
Nov 05, 2020 | 145.47 | 150.25 | 145.43 | 147.88 | 99,856 | +3.64(+2.52%) |
Nov 04, 2020 | 145.76 | 147.60 | 141.51 | 144.24 | 109,483 | -4.03(-2.72%) |
Nov 03, 2020 | 145.70 | 149.24 | 145.48 | 148.27 | 146,667 | +3.44(+2.38%) |