Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 184.48 | 187.57 | 182.87 | 185.23 | 25,175 | +4.27(+2.36%) |
Jan 28, 2021 | 179.06 | 185.44 | 179.06 | 180.96 | 22,403 | +1.78(+0.99%) |
Jan 27, 2021 | 179.61 | 182.93 | 178.67 | 179.18 | 21,019 | -5.45(-2.95%) |
Jan 26, 2021 | 187.65 | 187.65 | 184.53 | 184.62 | 22,282 | -3.50(-1.86%) |
Jan 25, 2021 | 187.16 | 188.23 | 185.24 | 188.13 | 10,724 | +2.91(+1.57%) |
Jan 22, 2021 | 182.82 | 185.40 | 182.82 | 185.22 | 6,369 | +1.44(+0.79%) |
Jan 21, 2021 | 184.19 | 184.41 | 183.44 | 183.78 | 10,858 | -0.41(-0.22%) |
Jan 20, 2021 | 182.62 | 184.51 | 182.48 | 184.18 | 14,457 | +1.96(+1.07%) |
Jan 19, 2021 | 180.50 | 182.50 | 180.50 | 182.22 | 14,996 | +3.23(+1.81%) |
Jan 15, 2021 | 178.28 | 180.01 | 178.28 | 178.99 | 12,537 | +0.95(+0.53%) |
Jan 14, 2021 | 176.43 | 178.79 | 176.43 | 178.04 | 22,994 | +1.93(+1.09%) |
Jan 13, 2021 | 177.00 | 177.00 | 175.89 | 176.11 | 6,788 | -0.08(-0.04%) |
Jan 12, 2021 | 177.04 | 177.55 | 175.36 | 176.19 | 12,077 | +0.48(+0.28%) |
Jan 11, 2021 | 172.24 | 176.61 | 172.24 | 175.70 | 9,513 | +2.02(+1.16%) |
Jan 08, 2021 | 171.12 | 174.29 | 171.12 | 173.69 | 16,379 | -0.09(-0.05%) |
Jan 07, 2021 | 170.65 | 173.78 | 170.65 | 173.78 | 17,505 | +4.07(+2.40%) |
Jan 06, 2021 | 165.22 | 170.36 | 165.22 | 169.70 | 30,734 | +1.79(+1.07%) |
Jan 05, 2021 | 167.05 | 168.14 | 166.42 | 167.91 | 9,882 | +0.57(+0.34%) |
Jan 04, 2021 | 168.37 | 168.51 | 165.04 | 167.34 | 20,526 | -0.49(-0.29%) |
Dec 31, 2020 | 167.83 | 167.83 | 167.83 | 8,256 | -0.13(-0.08%) | |
Dec 30, 2020 | 168.12 | 169.76 | 167.84 | 167.96 | 8,256 | +0.02(+0.01%) |
Dec 29, 2020 | 168.14 | 169.03 | 167.55 | 167.94 | 6,129 | -0.32(-0.19%) |
Dec 28, 2020 | 173.20 | 173.20 | 168.20 | 168.26 | 13,219 | -3.56(-2.07%) |
Dec 24, 2020 | 172.96 | 172.96 | 171.48 | 171.82 | 4,448 | -1.13(-0.65%) |
Dec 23, 2020 | 171.00 | 173.16 | 171.00 | 172.94 | 10,858 | +0.58(+0.34%) |
Dec 22, 2020 | 173.62 | 173.62 | 172.04 | 172.36 | 10,135 | -1.76(-1.01%) |
Dec 21, 2020 | 172.68 | 174.12 | 171.83 | 174.12 | 13,396 | -0.12(-0.07%) |
Dec 18, 2020 | 174.78 | 174.83 | 173.69 | 174.24 | 13,899 | -0.39(-0.22%) |
Dec 17, 2020 | 171.45 | 174.63 | 171.45 | 174.63 | 9,345 | +3.67(+2.14%) |
Dec 16, 2020 | 172.16 | 172.16 | 170.42 | 170.96 | 8,438 | -1.45(-0.84%) |
Dec 15, 2020 | 173.55 | 173.55 | 171.03 | 172.41 | 25,966 | +0.18(+0.10%) |
Dec 14, 2020 | 172.94 | 174.94 | 172.23 | 172.23 | 17,167 | +3.34(+1.98%) |
Dec 11, 2020 | 168.27 | 169.97 | 167.85 | 168.89 | 5,884 | +0.47(+0.28%) |
Dec 10, 2020 | 166.97 | 168.84 | 166.31 | 168.42 | 14,599 | +1.00(+0.59%) |
Dec 09, 2020 | 171.28 | 171.28 | 165.50 | 167.42 | 23,138 | -3.70(-2.16%) |
Dec 08, 2020 | 169.71 | 171.25 | 169.71 | 171.12 | 8,647 | +2.89(+1.72%) |
Dec 07, 2020 | 169.16 | 169.64 | 168.23 | 168.23 | 9,915 | -0.45(-0.27%) |
Dec 04, 2020 | 168.77 | 169.04 | 167.71 | 168.68 | 7,913 | +0.26(+0.15%) |
Dec 03, 2020 | 166.21 | 168.60 | 165.92 | 168.43 | 10,629 | +2.22(+1.33%) |
Dec 02, 2020 | 165.39 | 166.99 | 163.78 | 166.21 | 7,976 | +0.37(+0.23%) |
Dec 01, 2020 | 170.34 | 171.15 | 164.75 | 165.84 | 29,342 | -0.81(-0.48%) |
Nov 30, 2020 | 164.56 | 166.73 | 164.16 | 166.64 | 186,995 | +4.00(+2.46%) |
Nov 27, 2020 | 158.68 | 162.73 | 158.68 | 162.65 | 6,899 | +5.95(+3.80%) |
Nov 25, 2020 | 155.89 | 156.72 | 155.61 | 156.70 | 8,319 | +1.67(+1.08%) |
Nov 24, 2020 | 156.34 | 156.34 | 154.91 | 155.03 | 20,386 | -1.32(-0.84%) |
Nov 23, 2020 | 156.91 | 157.00 | 155.54 | 156.34 | 11,112 | +0.75(+0.48%) |
Nov 20, 2020 | 155.30 | 155.63 | 154.70 | 155.59 | 5,985 | +1.31(+0.85%) |
Nov 19, 2020 | 154.23 | 154.63 | 153.95 | 154.28 | 7,833 | +0.24(+0.15%) |
Nov 18, 2020 | 157.70 | 157.70 | 154.05 | 154.05 | 25,143 | -3.24(-2.06%) |
Nov 17, 2020 | 159.24 | 159.24 | 157.07 | 157.29 | 18,104 | -1.97(-1.24%) |
Nov 16, 2020 | 161.40 | 161.40 | 158.97 | 159.26 | 19,095 | -1.07(-0.67%) |
Nov 13, 2020 | 158.36 | 160.80 | 158.36 | 160.33 | 23,639 | +2.78(+1.76%) |
Nov 12, 2020 | 158.62 | 159.15 | 157.03 | 157.56 | 22,907 | -0.19(-0.12%) |
Nov 11, 2020 | 156.96 | 157.94 | 156.70 | 157.74 | 12,036 | +2.44(+1.57%) |
Nov 10, 2020 | 156.41 | 156.67 | 154.16 | 155.30 | 30,144 | -1.34(-0.86%) |
Nov 09, 2020 | 158.08 | 160.44 | 156.64 | 156.64 | 12,410 | -1.64(-1.03%) |
Nov 06, 2020 | 160.96 | 160.96 | 157.68 | 158.28 | 33,480 | -3.51(-2.17%) |
Nov 05, 2020 | 164.16 | 164.16 | 161.09 | 161.78 | 13,511 | +0.06(+0.04%) |
Nov 04, 2020 | 157.49 | 163.63 | 156.78 | 161.72 | 63,631 | +8.96(+5.87%) |
Nov 03, 2020 | 151.34 | 152.78 | 151.34 | 152.76 | 15,538 | +2.28(+1.51%) |