Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 162.79 | 163.17 | 157.83 | 158.12 | 1,688,056 | -5.95(-3.63%) |
Jan 28, 2021 | 163.96 | 166.89 | 160.30 | 164.07 | 2,887,849 | +6.08(+3.85%) |
Jan 27, 2021 | 158.27 | 159.78 | 154.48 | 157.99 | 2,188,248 | -2.98(-1.85%) |
Jan 26, 2021 | 160.85 | 162.41 | 158.92 | 160.97 | 1,037,012 | +1.49(+0.93%) |
Jan 25, 2021 | 159.26 | 161.65 | 158.13 | 159.49 | 1,222,096 | -0.20(-0.13%) |
Jan 22, 2021 | 160.89 | 161.62 | 158.86 | 159.69 | 1,374,364 | -1.64(-1.02%) |
Jan 21, 2021 | 160.14 | 162.53 | 159.59 | 161.33 | 1,515,082 | +0.87(+0.54%) |
Jan 20, 2021 | 161.56 | 162.11 | 158.96 | 160.46 | 1,223,457 | -0.46(-0.28%) |
Jan 19, 2021 | 158.61 | 162.04 | 157.81 | 160.92 | 1,680,610 | +3.58(+2.28%) |
Jan 15, 2021 | 157.52 | 158.47 | 153.82 | 157.34 | 1,377,107 | -0.49(-0.31%) |
Jan 14, 2021 | 159.30 | 160.31 | 156.18 | 157.83 | 1,651,478 | -0.24(-0.15%) |
Jan 13, 2021 | 160.32 | 161.66 | 157.24 | 158.06 | 2,288,197 | -2.77(-1.72%) |
Jan 12, 2021 | 160.52 | 163.61 | 160.01 | 160.84 | 1,307,249 | +0.11(+0.07%) |
Jan 11, 2021 | 158.67 | 161.32 | 158.67 | 160.73 | 766,874 | -0.35(-0.21%) |
Jan 08, 2021 | 162.15 | 162.92 | 158.48 | 161.07 | 995,169 | -0.63(-0.39%) |
Jan 07, 2021 | 161.56 | 162.47 | 159.03 | 161.70 | 1,156,964 | +1.07(+0.67%) |
Jan 06, 2021 | 155.99 | 162.62 | 155.99 | 160.63 | 1,429,985 | +5.57(+3.59%) |
Jan 05, 2021 | 154.81 | 156.62 | 153.78 | 155.06 | 1,541,841 | +0.71(+0.46%) |
Jan 04, 2021 | 154.79 | 159.87 | 152.80 | 154.35 | 2,446,935 | -8.39(-5.16%) |
Dec 31, 2020 | 162.74 | 162.74 | 162.74 | 558,818 | +0.24(+0.15%) | |
Dec 30, 2020 | 160.63 | 163.04 | 160.63 | 162.50 | 558,818 | +1.85(+1.15%) |
Dec 29, 2020 | 162.37 | 162.37 | 158.90 | 160.65 | 792,684 | -0.93(-0.58%) |
Dec 28, 2020 | 165.03 | 165.33 | 161.04 | 161.58 | 534,089 | -2.40(-1.46%) |
Dec 24, 2020 | 162.81 | 164.21 | 161.80 | 163.98 | 266,731 | +1.84(+1.14%) |
Dec 23, 2020 | 163.17 | 164.33 | 161.51 | 162.14 | 710,902 | -1.02(-0.63%) |
Dec 22, 2020 | 164.69 | 164.94 | 162.66 | 163.16 | 670,228 | -1.35(-0.82%) |
Dec 21, 2020 | 162.65 | 165.77 | 161.56 | 164.51 | 841,432 | -0.93(-0.56%) |
Dec 18, 2020 | 166.33 | 167.39 | 163.24 | 165.44 | 1,647,021 | -0.52(-0.31%) |
Dec 17, 2020 | 165.88 | 167.64 | 164.12 | 165.96 | 1,922,624 | +2.41(+1.48%) |
Dec 16, 2020 | 165.01 | 168.89 | 163.17 | 163.54 | 3,439,626 | +2.83(+1.76%) |
Dec 15, 2020 | 156.89 | 160.91 | 156.50 | 160.71 | 1,271,964 | +5.41(+3.48%) |
Dec 14, 2020 | 161.21 | 161.35 | 155.21 | 155.30 | 1,305,657 | -4.38(-2.74%) |
Dec 11, 2020 | 160.13 | 161.62 | 158.23 | 159.68 | 964,337 | -2.22(-1.37%) |
Dec 10, 2020 | 161.16 | 162.91 | 158.96 | 161.90 | 1,318,525 | -0.59(-0.36%) |
Dec 09, 2020 | 162.79 | 163.41 | 161.31 | 162.49 | 900,700 | +0.97(+0.60%) |
Dec 08, 2020 | 161.38 | 162.17 | 159.76 | 161.52 | 939,470 | -1.12(-0.69%) |
Dec 07, 2020 | 163.78 | 164.05 | 160.87 | 162.64 | 1,543,876 | -2.19(-1.33%) |
Dec 04, 2020 | 164.44 | 165.73 | 162.58 | 164.83 | 1,276,383 | +1.67(+1.02%) |
Dec 03, 2020 | 162.36 | 166.09 | 161.74 | 163.16 | 1,543,559 | +0.36(+0.22%) |
Dec 02, 2020 | 163.87 | 164.65 | 162.18 | 162.79 | 963,222 | -3.01(-1.81%) |
Dec 01, 2020 | 171.02 | 171.92 | 165.78 | 165.80 | 1,227,165 | -2.18(-1.30%) |
Nov 30, 2020 | 170.09 | 170.91 | 166.62 | 167.98 | 1,217,583 | -2.46(-1.44%) |
Nov 27, 2020 | 169.89 | 171.55 | 169.59 | 170.44 | 323,566 | +1.19(+0.70%) |
Nov 25, 2020 | 172.18 | 172.57 | 168.95 | 169.25 | 1,305,390 | -3.94(-2.28%) |
Nov 24, 2020 | 174.79 | 177.06 | 172.60 | 173.19 | 1,266,940 | -0.18(-0.10%) |
Nov 23, 2020 | 169.90 | 173.88 | 169.80 | 173.37 | 968,674 | +4.52(+2.68%) |
Nov 20, 2020 | 169.22 | 170.04 | 167.98 | 168.85 | 949,004 | -0.50(-0.30%) |
Nov 19, 2020 | 166.84 | 169.51 | 166.00 | 169.35 | 765,260 | +2.03(+1.22%) |
Nov 18, 2020 | 168.51 | 169.61 | 167.25 | 167.32 | 868,274 | -0.24(-0.14%) |
Nov 17, 2020 | 167.84 | 168.53 | 164.18 | 167.55 | 901,490 | -1.37(-0.81%) |
Nov 16, 2020 | 167.47 | 168.98 | 165.85 | 168.93 | 811,981 | +4.21(+2.56%) |
Nov 13, 2020 | 162.37 | 165.41 | 162.37 | 164.71 | 690,305 | +3.34(+2.07%) |
Nov 12, 2020 | 163.63 | 164.78 | 159.76 | 161.37 | 740,617 | -2.88(-1.75%) |
Nov 11, 2020 | 163.07 | 164.65 | 159.68 | 164.25 | 1,480,014 | +1.91(+1.17%) |
Nov 10, 2020 | 160.96 | 164.00 | 159.79 | 162.34 | 1,110,834 | +1.25(+0.78%) |
Nov 09, 2020 | 171.70 | 173.08 | 160.69 | 161.09 | 1,893,230 | -1.31(-0.81%) |
Nov 06, 2020 | 161.41 | 163.35 | 159.63 | 162.40 | 867,727 | +0.93(+0.57%) |
Nov 05, 2020 | 161.62 | 164.17 | 161.18 | 161.47 | 860,555 | +2.02(+1.27%) |
Nov 04, 2020 | 156.96 | 161.25 | 153.45 | 159.45 | 1,493,970 | +1.79(+1.13%) |
Nov 03, 2020 | 155.95 | 158.73 | 155.60 | 157.66 | 1,051,365 | +4.47(+2.92%) |