Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 165.78 | 166.12 | 162.46 | 163.26 | 527,010 | -3.37(-2.02%) |
Jan 28, 2021 | 166.23 | 168.81 | 166.08 | 166.63 | 398,173 | +1.06(+0.64%) |
Jan 27, 2021 | 168.35 | 168.47 | 164.44 | 165.57 | 589,218 | -3.85(-2.27%) |
Jan 26, 2021 | 169.88 | 170.16 | 169.35 | 169.43 | 513,805 | -0.07(-0.04%) |
Jan 25, 2021 | 169.18 | 169.52 | 166.48 | 169.49 | 501,405 | +1.03(+0.61%) |
Jan 22, 2021 | 167.97 | 168.95 | 167.86 | 168.46 | 266,433 | -0.32(-0.19%) |
Jan 21, 2021 | 168.53 | 169.10 | 168.14 | 168.78 | 253,345 | +0.57(+0.34%) |
Jan 20, 2021 | 166.61 | 168.59 | 166.49 | 168.20 | 518,635 | +2.94(+1.78%) |
Jan 19, 2021 | 164.98 | 165.58 | 164.33 | 165.26 | 303,107 | +1.41(+0.86%) |
Jan 15, 2021 | 164.67 | 165.08 | 163.35 | 163.85 | 292,481 | -1.26(-0.76%) |
Jan 14, 2021 | 166.27 | 166.58 | 165.04 | 165.11 | 316,255 | -0.91(-0.55%) |
Jan 13, 2021 | 165.20 | 166.44 | 165.09 | 166.02 | 357,175 | +0.87(+0.53%) |
Jan 12, 2021 | 165.41 | 165.60 | 164.10 | 165.15 | 296,687 | -0.25(-0.15%) |
Jan 11, 2021 | 165.30 | 166.35 | 165.12 | 165.40 | 165,786 | -1.46(-0.88%) |
Jan 08, 2021 | 166.40 | 166.89 | 165.00 | 166.86 | 327,629 | +1.36(+0.82%) |
Jan 07, 2021 | 164.20 | 165.93 | 164.07 | 165.50 | 194,308 | +2.56(+1.57%) |
Jan 06, 2021 | 161.89 | 164.68 | 161.49 | 162.94 | 248,775 | -0.02(-0.01%) |
Jan 05, 2021 | 161.57 | 163.47 | 161.57 | 162.96 | 320,929 | +0.97(+0.60%) |
Jan 04, 2021 | 164.74 | 164.74 | 160.09 | 161.99 | 309,965 | -2.09(-1.28%) |
Dec 31, 2020 | 164.08 | 164.08 | 164.08 | 123,861 | +0.77(+0.47%) | |
Dec 30, 2020 | 164.07 | 164.12 | 163.23 | 163.31 | 123,861 | -0.27(-0.16%) |
Dec 29, 2020 | 164.41 | 164.51 | 163.35 | 163.57 | 183,135 | -0.09(-0.05%) |
Dec 28, 2020 | 162.86 | 163.82 | 162.73 | 163.66 | 162,905 | +1.82(+1.12%) |
Dec 24, 2020 | 161.59 | 161.84 | 161.20 | 161.84 | 67,471 | +0.75(+0.47%) |
Dec 23, 2020 | 161.52 | 162.12 | 161.09 | 161.09 | 137,658 | -0.06(-0.04%) |
Dec 22, 2020 | 161.68 | 161.68 | 160.63 | 161.15 | 117,903 | -0.35(-0.22%) |
Dec 21, 2020 | 159.96 | 161.76 | 158.94 | 161.50 | 217,362 | +0.17(+0.11%) |
Dec 18, 2020 | 162.77 | 162.77 | 160.70 | 161.33 | 183,271 | -1.17(-0.72%) |
Dec 17, 2020 | 162.65 | 162.80 | 162.03 | 162.49 | 176,632 | +0.71(+0.44%) |
Dec 16, 2020 | 161.51 | 162.24 | 160.96 | 161.79 | 189,958 | +0.46(+0.28%) |
Dec 15, 2020 | 160.65 | 161.34 | 159.89 | 161.33 | 96,993 | +2.02(+1.27%) |
Dec 14, 2020 | 161.07 | 161.55 | 159.27 | 159.31 | 147,342 | -0.85(-0.53%) |
Dec 11, 2020 | 159.43 | 160.20 | 158.79 | 160.16 | 135,073 | +0.01(+0.01%) |
Dec 10, 2020 | 159.57 | 160.68 | 159.25 | 160.15 | 120,057 | +0.00(+0.00%) |
Dec 09, 2020 | 162.10 | 162.22 | 159.79 | 160.15 | 194,492 | -1.52(-0.94%) |
Dec 08, 2020 | 160.79 | 161.96 | 160.59 | 161.67 | 108,263 | +0.45(+0.28%) |
Dec 07, 2020 | 161.00 | 161.44 | 160.63 | 161.22 | 156,578 | -0.24(-0.15%) |
Dec 04, 2020 | 160.76 | 161.46 | 160.65 | 161.46 | 154,925 | +1.10(+0.69%) |
Dec 03, 2020 | 160.66 | 161.08 | 159.95 | 160.36 | 1,390,710 | -0.24(-0.15%) |
Dec 02, 2020 | 159.63 | 160.71 | 159.19 | 160.60 | 203,281 | +0.56(+0.35%) |
Dec 01, 2020 | 159.75 | 160.87 | 159.43 | 160.03 | 513,029 | +1.85(+1.17%) |
Nov 30, 2020 | 158.44 | 158.57 | 156.95 | 158.19 | 165,893 | -0.58(-0.37%) |
Nov 27, 2020 | 158.99 | 159.20 | 158.40 | 158.77 | 101,462 | +0.38(+0.24%) |
Nov 25, 2020 | 158.48 | 158.66 | 157.84 | 158.39 | 161,227 | -0.07(-0.04%) |
Nov 24, 2020 | 156.82 | 158.53 | 156.52 | 158.45 | 130,397 | +2.72(+1.75%) |
Nov 23, 2020 | 155.93 | 156.39 | 154.62 | 155.73 | 128,440 | +0.53(+0.34%) |
Nov 20, 2020 | 156.29 | 156.29 | 155.17 | 155.20 | 160,176 | -1.16(-0.74%) |
Nov 19, 2020 | 155.44 | 156.54 | 154.97 | 156.36 | 260,589 | +0.63(+0.40%) |
Nov 18, 2020 | 157.60 | 157.90 | 155.73 | 155.73 | 280,708 | -1.80(-1.14%) |
Nov 17, 2020 | 157.48 | 158.18 | 156.89 | 157.53 | 180,794 | -0.84(-0.53%) |
Nov 16, 2020 | 157.57 | 158.38 | 157.20 | 158.37 | 354,263 | +1.69(+1.08%) |
Nov 13, 2020 | 155.92 | 157.03 | 155.22 | 156.68 | 173,306 | +1.81(+1.17%) |
Nov 12, 2020 | 155.83 | 156.21 | 154.14 | 154.87 | 207,679 | -1.38(-0.88%) |
Nov 11, 2020 | 155.76 | 156.52 | 155.42 | 156.25 | 160,336 | +1.52(+0.98%) |
Nov 10, 2020 | 154.60 | 155.06 | 153.21 | 154.73 | 260,490 | -0.25(-0.16%) |
Nov 09, 2020 | 159.09 | 159.41 | 154.88 | 154.98 | 707,641 | +0.66(+0.43%) |
Nov 06, 2020 | 154.11 | 154.82 | 152.72 | 154.32 | 151,249 | -0.03(-0.02%) |
Nov 05, 2020 | 154.11 | 155.09 | 153.63 | 154.35 | 257,152 | +3.01(+1.99%) |
Nov 04, 2020 | 149.65 | 153.02 | 149.38 | 151.34 | 329,131 | +4.51(+3.07%) |
Nov 03, 2020 | 146.00 | 148.12 | 145.69 | 146.83 | 197,271 | +2.21(+1.53%) |