Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 166.19 | 166.52 | 162.85 | 163.66 | 525,724 | -3.38(-2.03%) |
Jan 28, 2021 | 166.64 | 169.22 | 166.49 | 167.04 | 397,203 | +1.06(+0.64%) |
Jan 27, 2021 | 168.76 | 168.88 | 164.85 | 165.98 | 587,781 | -3.86(-2.27%) |
Jan 26, 2021 | 170.30 | 170.58 | 169.76 | 169.84 | 512,552 | -0.07(-0.04%) |
Jan 25, 2021 | 169.59 | 169.94 | 166.89 | 169.91 | 500,182 | +1.03(+0.61%) |
Jan 22, 2021 | 168.38 | 169.36 | 168.27 | 168.87 | 265,784 | -0.32(-0.19%) |
Jan 21, 2021 | 168.94 | 169.51 | 168.55 | 169.19 | 252,727 | +0.58(+0.34%) |
Jan 20, 2021 | 167.02 | 169.00 | 166.90 | 168.61 | 517,370 | +2.95(+1.78%) |
Jan 19, 2021 | 165.38 | 165.99 | 164.73 | 165.66 | 302,368 | +1.41(+0.86%) |
Jan 15, 2021 | 165.08 | 165.48 | 163.75 | 164.25 | 291,767 | -1.26(-0.76%) |
Jan 14, 2021 | 166.68 | 166.98 | 165.44 | 165.52 | 315,484 | -0.91(-0.55%) |
Jan 13, 2021 | 165.60 | 166.85 | 165.50 | 166.43 | 356,304 | +0.87(+0.53%) |
Jan 12, 2021 | 165.81 | 166.01 | 164.50 | 165.56 | 295,963 | -0.25(-0.15%) |
Jan 11, 2021 | 165.71 | 166.75 | 165.53 | 165.80 | 165,382 | -1.47(-0.88%) |
Jan 08, 2021 | 166.81 | 167.30 | 165.40 | 167.27 | 326,830 | +1.36(+0.82%) |
Jan 07, 2021 | 164.60 | 166.33 | 164.47 | 165.91 | 193,834 | +2.57(+1.57%) |
Jan 06, 2021 | 162.29 | 165.09 | 161.88 | 163.34 | 248,168 | -0.02(-0.01%) |
Jan 05, 2021 | 161.96 | 163.87 | 161.96 | 163.36 | 320,146 | +0.98(+0.60%) |
Jan 04, 2021 | 165.14 | 165.14 | 160.48 | 162.38 | 309,209 | -2.10(-1.28%) |
Dec 31, 2020 | 164.48 | 164.48 | 164.48 | 123,559 | +0.78(+0.47%) | |
Dec 30, 2020 | 164.47 | 164.52 | 163.63 | 163.71 | 123,559 | -0.27(-0.16%) |
Dec 29, 2020 | 164.81 | 164.91 | 163.75 | 163.97 | 182,688 | -0.09(-0.05%) |
Dec 28, 2020 | 163.25 | 164.22 | 163.13 | 164.06 | 162,508 | +1.82(+1.12%) |
Dec 24, 2020 | 161.99 | 162.24 | 161.59 | 162.24 | 67,306 | +0.76(+0.47%) |
Dec 23, 2020 | 161.91 | 162.52 | 161.48 | 161.48 | 137,322 | -0.06(-0.04%) |
Dec 22, 2020 | 162.08 | 162.08 | 161.02 | 161.54 | 117,616 | -0.36(-0.22%) |
Dec 21, 2020 | 160.35 | 162.15 | 159.33 | 161.90 | 216,832 | +0.17(+0.11%) |
Dec 18, 2020 | 163.17 | 163.17 | 161.09 | 161.72 | 182,824 | -1.17(-0.72%) |
Dec 17, 2020 | 163.04 | 163.19 | 162.43 | 162.89 | 176,201 | +0.71(+0.44%) |
Dec 16, 2020 | 161.90 | 162.63 | 161.35 | 162.18 | 189,495 | +0.46(+0.28%) |
Dec 15, 2020 | 161.04 | 161.73 | 160.28 | 161.72 | 96,757 | +2.02(+1.27%) |
Dec 14, 2020 | 161.46 | 161.94 | 159.66 | 159.70 | 146,982 | -0.85(-0.53%) |
Dec 11, 2020 | 159.82 | 160.59 | 159.18 | 160.55 | 134,744 | +0.01(+0.01%) |
Dec 10, 2020 | 159.96 | 161.07 | 159.64 | 160.54 | 119,764 | +0.00(+0.00%) |
Dec 09, 2020 | 162.50 | 162.62 | 160.18 | 160.54 | 194,018 | -1.53(-0.94%) |
Dec 08, 2020 | 161.19 | 162.36 | 160.98 | 162.07 | 108,000 | +0.45(+0.28%) |
Dec 07, 2020 | 161.40 | 161.84 | 161.03 | 161.62 | 156,197 | -0.24(-0.15%) |
Dec 04, 2020 | 161.15 | 161.86 | 161.04 | 161.86 | 154,547 | +1.11(+0.69%) |
Dec 03, 2020 | 161.05 | 161.47 | 160.34 | 160.75 | 1,387,323 | -0.24(-0.15%) |
Dec 02, 2020 | 160.02 | 161.10 | 159.57 | 160.99 | 202,786 | +0.56(+0.35%) |
Dec 01, 2020 | 160.14 | 161.26 | 159.82 | 160.43 | 511,779 | +1.85(+1.17%) |
Nov 30, 2020 | 158.83 | 158.96 | 157.33 | 158.57 | 165,489 | -0.58(-0.37%) |
Nov 27, 2020 | 159.38 | 159.59 | 158.78 | 159.16 | 101,215 | +0.38(+0.24%) |
Nov 25, 2020 | 158.87 | 159.05 | 158.22 | 158.77 | 160,834 | -0.07(-0.04%) |
Nov 24, 2020 | 157.20 | 158.91 | 156.90 | 158.84 | 130,080 | +2.73(+1.75%) |
Nov 23, 2020 | 156.31 | 156.77 | 155.00 | 156.11 | 128,128 | +0.53(+0.34%) |
Nov 20, 2020 | 156.67 | 156.67 | 155.55 | 155.58 | 159,786 | -1.17(-0.74%) |
Nov 19, 2020 | 155.82 | 156.92 | 155.35 | 156.74 | 259,954 | +0.63(+0.40%) |
Nov 18, 2020 | 157.98 | 158.28 | 156.11 | 156.11 | 280,025 | -1.80(-1.14%) |
Nov 17, 2020 | 157.87 | 158.56 | 157.28 | 157.91 | 180,353 | -0.84(-0.53%) |
Nov 16, 2020 | 157.95 | 158.76 | 157.58 | 158.75 | 353,400 | +1.69(+1.08%) |
Nov 13, 2020 | 156.30 | 157.41 | 155.59 | 157.06 | 172,884 | +1.81(+1.17%) |
Nov 12, 2020 | 156.21 | 156.59 | 154.52 | 155.25 | 207,173 | -1.38(-0.88%) |
Nov 11, 2020 | 156.14 | 156.90 | 155.80 | 156.64 | 159,946 | +1.53(+0.98%) |
Nov 10, 2020 | 154.97 | 155.44 | 153.58 | 155.11 | 259,856 | -0.25(-0.16%) |
Nov 09, 2020 | 159.48 | 159.79 | 155.26 | 155.36 | 705,918 | +0.66(+0.43%) |
Nov 06, 2020 | 154.49 | 155.19 | 153.09 | 154.70 | 150,880 | -0.03(-0.02%) |
Nov 05, 2020 | 154.49 | 155.47 | 154.00 | 154.73 | 256,526 | +3.02(+1.99%) |
Nov 04, 2020 | 150.01 | 153.39 | 149.75 | 151.71 | 328,329 | +4.52(+3.07%) |
Nov 03, 2020 | 146.36 | 148.49 | 146.04 | 147.19 | 196,791 | +2.21(+1.53%) |