Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 182.09 | 183.26 | 177.08 | 177.92 | 750,727 | -3.66(-2.01%) |
Jan 28, 2021 | 180.36 | 182.38 | 178.36 | 181.58 | 81,494 | +3.91(+2.20%) |
Jan 27, 2021 | 183.42 | 183.42 | 176.45 | 177.66 | 164,084 | -9.46(-5.06%) |
Jan 26, 2021 | 189.37 | 189.37 | 185.62 | 187.13 | 97,819 | -1.50(-0.79%) |
Jan 25, 2021 | 192.14 | 193.41 | 184.82 | 188.62 | 144,032 | -1.33(-0.70%) |
Jan 22, 2021 | 190.23 | 190.23 | 188.68 | 189.95 | 68,027 | -0.91(-0.48%) |
Jan 21, 2021 | 189.36 | 191.52 | 187.65 | 190.86 | 70,395 | +3.13(+1.67%) |
Jan 20, 2021 | 190.22 | 191.19 | 187.18 | 187.73 | 115,091 | -0.22(-0.12%) |
Jan 19, 2021 | 184.48 | 188.10 | 184.48 | 187.95 | 106,102 | +6.57(+3.62%) |
Jan 15, 2021 | 185.79 | 185.79 | 180.35 | 181.38 | 198,027 | -4.72(-2.53%) |
Jan 14, 2021 | 183.16 | 187.12 | 182.89 | 186.10 | 77,949 | +3.94(+2.16%) |
Jan 13, 2021 | 183.58 | 183.58 | 181.70 | 182.16 | 40,008 | -0.48(-0.26%) |
Jan 12, 2021 | 182.98 | 184.20 | 181.51 | 182.64 | 192,127 | +0.86(+0.47%) |
Jan 11, 2021 | 177.40 | 182.94 | 177.40 | 181.78 | 68,659 | +2.63(+1.47%) |
Jan 08, 2021 | 183.01 | 183.55 | 177.11 | 179.15 | 116,071 | -1.16(-0.64%) |
Jan 07, 2021 | 176.90 | 180.59 | 176.90 | 180.31 | 174,308 | +6.49(+3.73%) |
Jan 06, 2021 | 170.42 | 176.90 | 170.42 | 173.82 | 237,015 | +2.76(+1.62%) |
Jan 05, 2021 | 167.61 | 171.06 | 167.61 | 171.06 | 397,784 | +2.84(+1.69%) |
Jan 04, 2021 | 170.67 | 174.09 | 166.60 | 168.21 | 674,988 | -0.99(-0.59%) |
Dec 31, 2020 | 169.20 | 169.20 | 169.20 | 63,393 | +1.06(+0.63%) | |
Dec 30, 2020 | 164.63 | 168.23 | 164.63 | 168.14 | 63,393 | +4.31(+2.63%) |
Dec 29, 2020 | 167.67 | 167.67 | 162.34 | 163.83 | 47,888 | -2.99(-1.79%) |
Dec 28, 2020 | 169.18 | 170.01 | 166.71 | 166.83 | 36,461 | -0.12(-0.07%) |
Dec 24, 2020 | 166.99 | 166.99 | 165.59 | 166.94 | 17,965 | +0.82(+0.49%) |
Dec 23, 2020 | 167.55 | 167.75 | 166.12 | 166.12 | 48,442 | -0.56(-0.34%) |
Dec 22, 2020 | 164.78 | 166.97 | 164.56 | 166.69 | 25,579 | +2.56(+1.56%) |
Dec 21, 2020 | 162.46 | 164.38 | 161.13 | 164.13 | 40,902 | -0.11(-0.07%) |
Dec 18, 2020 | 164.88 | 166.23 | 163.25 | 164.24 | 54,737 | +0.07(+0.04%) |
Dec 17, 2020 | 164.21 | 164.27 | 163.04 | 164.17 | 36,542 | +1.20(+0.74%) |
Dec 16, 2020 | 164.18 | 164.18 | 161.35 | 162.97 | 39,950 | -0.62(-0.38%) |
Dec 15, 2020 | 161.46 | 163.98 | 161.37 | 163.60 | 70,801 | +4.10(+2.57%) |
Dec 14, 2020 | 158.76 | 160.36 | 158.73 | 159.50 | 51,317 | +2.38(+1.51%) |
Dec 11, 2020 | 157.60 | 158.81 | 155.60 | 157.12 | 45,143 | -1.44(-0.91%) |
Dec 10, 2020 | 156.84 | 159.78 | 156.48 | 158.57 | 31,736 | +0.46(+0.29%) |
Dec 09, 2020 | 163.69 | 164.29 | 157.29 | 158.11 | 151,035 | -5.78(-3.53%) |
Dec 08, 2020 | 162.23 | 164.17 | 161.97 | 163.90 | 28,757 | +1.56(+0.96%) |
Dec 07, 2020 | 162.55 | 162.66 | 161.40 | 162.34 | 35,480 | +0.28(+0.18%) |
Dec 04, 2020 | 158.50 | 162.10 | 158.11 | 162.06 | 39,790 | +4.16(+2.64%) |
Dec 03, 2020 | 158.48 | 159.78 | 157.73 | 157.89 | 37,045 | +0.15(+0.09%) |
Dec 02, 2020 | 156.28 | 158.18 | 155.86 | 157.75 | 29,061 | +0.72(+0.46%) |
Dec 01, 2020 | 157.12 | 158.13 | 156.32 | 157.02 | 53,437 | +1.19(+0.76%) |
Nov 30, 2020 | 154.99 | 155.84 | 151.68 | 155.84 | 43,104 | +1.53(+0.99%) |
Nov 27, 2020 | 153.28 | 155.27 | 153.28 | 154.31 | 31,307 | +2.10(+1.38%) |
Nov 25, 2020 | 152.81 | 152.86 | 151.35 | 152.21 | 33,226 | -0.57(-0.38%) |
Nov 24, 2020 | 152.26 | 152.86 | 150.03 | 152.78 | 37,342 | +2.02(+1.34%) |
Nov 23, 2020 | 149.84 | 150.83 | 148.82 | 150.76 | 39,293 | +2.11(+1.42%) |
Nov 20, 2020 | 148.51 | 150.53 | 148.41 | 148.66 | 33,428 | +0.37(+0.25%) |
Nov 19, 2020 | 144.10 | 148.29 | 144.10 | 148.29 | 49,386 | +3.56(+2.46%) |
Nov 18, 2020 | 146.60 | 147.35 | 144.69 | 144.72 | 83,645 | -1.71(-1.17%) |
Nov 17, 2020 | 146.32 | 146.90 | 144.77 | 146.44 | 37,580 | -0.69(-0.47%) |
Nov 16, 2020 | 145.47 | 147.31 | 145.07 | 147.13 | 138,099 | +2.81(+1.95%) |
Nov 13, 2020 | 144.14 | 145.81 | 143.39 | 144.32 | 38,275 | +1.52(+1.07%) |
Nov 12, 2020 | 145.23 | 145.23 | 141.92 | 142.79 | 28,650 | -2.27(-1.56%) |
Nov 11, 2020 | 142.52 | 145.39 | 142.52 | 145.06 | 35,206 | +4.77(+3.40%) |
Nov 10, 2020 | 143.39 | 144.35 | 139.93 | 140.29 | 45,291 | -4.19(-2.90%) |
Nov 09, 2020 | 150.86 | 151.08 | 144.40 | 144.48 | 90,279 | -2.09(-1.43%) |
Nov 06, 2020 | 144.16 | 146.96 | 143.56 | 146.57 | 42,214 | +2.38(+1.65%) |
Nov 05, 2020 | 140.98 | 144.51 | 140.94 | 144.19 | 320,028 | +6.72(+4.89%) |
Nov 04, 2020 | 135.78 | 137.80 | 133.48 | 137.47 | 213,495 | +3.65(+2.73%) |
Nov 03, 2020 | 132.81 | 134.59 | 132.81 | 133.81 | 101,897 | +2.63(+2.01%) |