Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 176.06 | 179.49 | 174.73 | 175.73 | 764,300 | -2.96(-1.66%) |
Jan 28, 2021 | 178.18 | 180.37 | 175.00 | 178.69 | 838,457 | +2.02(+1.14%) |
Jan 27, 2021 | 177.10 | 182.65 | 175.41 | 176.67 | 1,086,709 | -8.08(-4.37%) |
Jan 26, 2021 | 187.01 | 187.70 | 183.17 | 184.75 | 680,561 | -1.98(-1.06%) |
Jan 25, 2021 | 190.09 | 194.04 | 185.21 | 186.73 | 728,824 | -2.94(-1.55%) |
Jan 22, 2021 | 187.48 | 190.65 | 186.90 | 189.67 | 555,700 | +0.99(+0.52%) |
Jan 21, 2021 | 185.06 | 189.98 | 185.06 | 188.68 | 631,691 | +3.70(+2.00%) |
Jan 20, 2021 | 186.06 | 188.84 | 183.17 | 184.98 | 850,368 | +0.32(+0.17%) |
Jan 19, 2021 | 191.47 | 191.47 | 183.52 | 184.66 | 839,867 | -5.15(-2.71%) |
Jan 15, 2021 | 193.19 | 195.99 | 187.60 | 189.81 | 696,800 | -4.72(-2.43%) |
Jan 14, 2021 | 194.50 | 197.45 | 193.38 | 194.53 | 452,304 | +1.93(+1.00%) |
Jan 13, 2021 | 193.38 | 195.54 | 190.34 | 192.60 | 729,225 | +0.82(+0.43%) |
Jan 12, 2021 | 189.00 | 194.78 | 187.32 | 191.78 | 1,072,084 | +2.78(+1.47%) |
Jan 11, 2021 | 179.97 | 189.75 | 179.25 | 189.00 | 798,609 | +6.20(+3.39%) |
Jan 08, 2021 | 185.25 | 186.04 | 179.51 | 182.80 | 680,400 | -1.51(-0.82%) |
Jan 07, 2021 | 181.68 | 185.72 | 180.07 | 184.31 | 623,347 | +1.93(+1.06%) |
Jan 06, 2021 | 172.74 | 184.99 | 172.74 | 182.38 | 1,056,642 | +9.89(+5.73%) |
Jan 05, 2021 | 166.08 | 172.71 | 165.62 | 172.49 | 1,030,603 | +5.40(+3.23%) |
Jan 04, 2021 | 175.07 | 175.63 | 164.33 | 167.09 | 1,421,057 | -7.89(-4.51%) |
Dec 31, 2020 | 174.98 | 174.98 | 174.98 | 1,117,880 | +2.24(+1.30%) | |
Dec 30, 2020 | 170.60 | 173.55 | 169.13 | 172.74 | 1,117,880 | +2.95(+1.74%) |
Dec 29, 2020 | 167.49 | 170.07 | 165.06 | 169.79 | 1,440,207 | +4.23(+2.55%) |
Dec 28, 2020 | 160.16 | 167.23 | 158.71 | 165.56 | 1,687,031 | +6.71(+4.22%) |
Dec 24, 2020 | 155.94 | 159.34 | 155.10 | 158.85 | 308,700 | +2.59(+1.66%) |
Dec 23, 2020 | 156.52 | 157.85 | 155.57 | 156.26 | 621,538 | -0.44(-0.28%) |
Dec 22, 2020 | 156.80 | 157.04 | 153.34 | 156.70 | 673,484 | +0.33(+0.21%) |
Dec 21, 2020 | 155.51 | 158.95 | 154.10 | 156.37 | 863,689 | -1.51(-0.96%) |
Dec 18, 2020 | 164.12 | 165.14 | 156.97 | 157.88 | 911,400 | -5.67(-3.47%) |
Dec 17, 2020 | 164.00 | 164.94 | 161.71 | 163.55 | 787,283 | +0.55(+0.34%) |
Dec 16, 2020 | 158.51 | 163.29 | 158.00 | 163.00 | 869,251 | +4.85(+3.07%) |
Dec 15, 2020 | 159.73 | 161.07 | 156.44 | 158.15 | 1,042,818 | -1.08(-0.68%) |
Dec 14, 2020 | 165.62 | 165.62 | 158.54 | 159.23 | 1,079,009 | -4.51(-2.75%) |
Dec 11, 2020 | 166.92 | 167.32 | 162.91 | 163.74 | 467,700 | -1.21(-0.73%) |
Dec 10, 2020 | 167.97 | 167.97 | 163.08 | 164.95 | 719,042 | +1.30(+0.79%) |
Dec 09, 2020 | 165.35 | 166.59 | 162.61 | 163.65 | 538,401 | -1.34(-0.81%) |
Dec 08, 2020 | 161.80 | 166.27 | 161.51 | 164.99 | 641,172 | +1.62(+0.99%) |
Dec 07, 2020 | 161.84 | 163.75 | 160.47 | 163.37 | 744,926 | +1.75(+1.08%) |
Dec 04, 2020 | 162.63 | 163.76 | 159.15 | 161.62 | 868,500 | -1.18(-0.72%) |
Dec 03, 2020 | 160.00 | 167.53 | 159.04 | 162.80 | 1,651,670 | +6.73(+4.31%) |
Dec 02, 2020 | 160.11 | 163.09 | 155.79 | 156.07 | 1,323,048 | -6.05(-3.73%) |
Dec 01, 2020 | 158.97 | 163.42 | 158.35 | 162.12 | 1,394,328 | +5.72(+3.66%) |
Nov 30, 2020 | 159.13 | 159.24 | 152.37 | 156.40 | 672,512 | -1.69(-1.07%) |
Nov 27, 2020 | 156.34 | 159.35 | 155.59 | 158.09 | 375,500 | +2.25(+1.44%) |
Nov 25, 2020 | 156.98 | 157.84 | 154.42 | 155.84 | 687,100 | -1.65(-1.05%) |
Nov 24, 2020 | 159.03 | 159.47 | 154.16 | 157.49 | 830,125 | +1.26(+0.81%) |
Nov 23, 2020 | 156.25 | 159.55 | 154.53 | 156.23 | 830,905 | +1.03(+0.66%) |
Nov 20, 2020 | 155.57 | 156.84 | 154.20 | 155.20 | 330,300 | -0.01(-0.01%) |
Nov 19, 2020 | 154.42 | 156.44 | 152.67 | 155.21 | 615,404 | +2.31(+1.51%) |
Nov 18, 2020 | 152.45 | 156.71 | 152.45 | 152.90 | 524,501 | +0.28(+0.18%) |
Nov 17, 2020 | 149.83 | 154.70 | 148.09 | 152.62 | 527,184 | +1.24(+0.82%) |
Nov 16, 2020 | 148.35 | 151.50 | 146.06 | 151.38 | 924,882 | +5.34(+3.66%) |
Nov 13, 2020 | 144.10 | 146.45 | 141.72 | 146.04 | 639,200 | +3.21(+2.25%) |
Nov 12, 2020 | 144.28 | 146.25 | 141.78 | 142.83 | 442,142 | -1.77(-1.22%) |
Nov 11, 2020 | 144.47 | 146.66 | 140.00 | 144.60 | 490,872 | +0.83(+0.58%) |
Nov 10, 2020 | 148.01 | 149.72 | 143.50 | 143.77 | 864,887 | -2.53(-1.73%) |
Nov 09, 2020 | 146.01 | 159.59 | 145.46 | 146.30 | 1,459,947 | +5.78(+4.11%) |
Nov 06, 2020 | 141.62 | 142.54 | 139.21 | 140.52 | 428,300 | -1.31(-0.92%) |
Nov 05, 2020 | 142.12 | 143.44 | 141.04 | 141.83 | 685,511 | +0.24(+0.17%) |
Nov 04, 2020 | 137.38 | 143.90 | 137.05 | 141.59 | 723,131 | +4.98(+3.65%) |
Nov 03, 2020 | 134.16 | 137.34 | 132.25 | 136.61 | 469,621 | +4.76(+3.61%) |