Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 180.77 | 183.06 | 177.91 | 181.74 | 1,829,400 | -0.73(-0.40%) |
Jan 28, 2021 | 180.51 | 185.25 | 179.82 | 182.47 | 1,514,219 | +3.68(+2.06%) |
Jan 27, 2021 | 182.30 | 183.52 | 177.73 | 178.79 | 2,261,337 | -4.96(-2.70%) |
Jan 26, 2021 | 184.61 | 185.34 | 183.02 | 183.75 | 1,247,966 | -0.62(-0.34%) |
Jan 25, 2021 | 183.69 | 185.12 | 182.07 | 184.37 | 1,350,722 | +0.33(+0.18%) |
Jan 22, 2021 | 185.51 | 185.95 | 183.89 | 184.04 | 1,135,600 | -2.16(-1.16%) |
Jan 21, 2021 | 189.45 | 189.45 | 186.07 | 186.20 | 1,424,317 | -3.63(-1.91%) |
Jan 20, 2021 | 192.28 | 192.74 | 188.86 | 189.83 | 1,208,260 | -2.37(-1.23%) |
Jan 19, 2021 | 193.22 | 194.35 | 191.03 | 192.20 | 1,528,161 | +0.38(+0.20%) |
Jan 15, 2021 | 192.66 | 193.68 | 191.14 | 191.82 | 1,376,700 | -2.32(-1.20%) |
Jan 14, 2021 | 198.24 | 198.93 | 193.73 | 194.14 | 1,329,435 | -3.81(-1.92%) |
Jan 13, 2021 | 202.47 | 205.05 | 197.67 | 197.95 | 1,973,841 | -3.54(-1.76%) |
Jan 12, 2021 | 199.29 | 202.10 | 198.57 | 201.49 | 1,631,707 | +2.55(+1.28%) |
Jan 11, 2021 | 198.52 | 200.33 | 197.01 | 198.94 | 1,399,197 | -0.74(-0.37%) |
Jan 08, 2021 | 196.98 | 200.86 | 196.98 | 199.68 | 1,867,400 | +0.87(+0.44%) |
Jan 07, 2021 | 197.24 | 199.30 | 195.01 | 198.81 | 2,788,793 | +5.43(+2.81%) |
Jan 06, 2021 | 181.61 | 194.81 | 181.16 | 193.38 | 4,452,307 | +14.26(+7.96%) |
Jan 05, 2021 | 179.62 | 179.75 | 177.51 | 179.12 | 1,683,169 | -0.18(-0.10%) |
Jan 04, 2021 | 183.10 | 183.17 | 177.69 | 179.30 | 1,437,733 | -2.75(-1.51%) |
Dec 31, 2020 | 182.05 | 182.05 | 182.05 | 813,394 | +4.05(+2.28%) | |
Dec 30, 2020 | 179.85 | 180.18 | 177.77 | 178.00 | 813,394 | -0.86(-0.48%) |
Dec 29, 2020 | 181.14 | 181.48 | 178.69 | 178.86 | 872,086 | -1.53(-0.85%) |
Dec 28, 2020 | 179.15 | 181.07 | 178.71 | 180.39 | 951,647 | +1.91(+1.07%) |
Dec 24, 2020 | 177.83 | 178.85 | 177.15 | 178.48 | 466,000 | -1.86(-1.03%) |
Dec 23, 2020 | 181.45 | 183.30 | 180.20 | 180.34 | 1,289,826 | -0.66(-0.36%) |
Dec 22, 2020 | 181.84 | 182.99 | 180.61 | 181.00 | 1,001,912 | -0.77(-0.42%) |
Dec 21, 2020 | 181.57 | 182.88 | 179.66 | 181.77 | 1,831,133 | -2.21(-1.20%) |
Dec 18, 2020 | 185.21 | 187.00 | 181.87 | 183.98 | 3,581,300 | -0.96(-0.52%) |
Dec 17, 2020 | 183.08 | 185.26 | 182.20 | 184.94 | 1,954,227 | +3.22(+1.77%) |
Dec 16, 2020 | 181.44 | 183.23 | 181.00 | 181.72 | 1,223,617 | +0.33(+0.18%) |
Dec 15, 2020 | 178.54 | 181.40 | 177.76 | 181.39 | 1,440,825 | +3.84(+2.16%) |
Dec 14, 2020 | 181.71 | 182.28 | 177.54 | 177.55 | 1,382,235 | -2.72(-1.51%) |
Dec 11, 2020 | 181.34 | 184.34 | 179.77 | 180.27 | 2,010,500 | -2.21(-1.21%) |
Dec 10, 2020 | 181.44 | 183.77 | 181.17 | 182.48 | 1,831,127 | +0.10(+0.05%) |
Dec 09, 2020 | 184.30 | 184.50 | 180.94 | 182.38 | 1,406,977 | -1.00(-0.55%) |
Dec 08, 2020 | 182.11 | 184.29 | 179.46 | 183.38 | 1,545,749 | +0.20(+0.11%) |
Dec 07, 2020 | 180.53 | 183.66 | 180.09 | 183.18 | 1,210,982 | -0.85(-0.46%) |
Dec 04, 2020 | 182.34 | 185.11 | 181.72 | 184.03 | 1,323,100 | +2.32(+1.28%) |
Dec 03, 2020 | 181.33 | 182.86 | 179.37 | 181.71 | 1,449,830 | -0.17(-0.09%) |
Dec 02, 2020 | 178.92 | 182.95 | 178.88 | 181.88 | 1,673,761 | +2.72(+1.52%) |
Dec 01, 2020 | 177.03 | 180.33 | 175.91 | 179.16 | 2,626,783 | +4.13(+2.36%) |
Nov 30, 2020 | 173.55 | 175.14 | 172.95 | 175.03 | 1,925,468 | +0.26(+0.15%) |
Nov 27, 2020 | 174.54 | 176.12 | 173.69 | 174.77 | 920,900 | -0.02(-0.01%) |
Nov 25, 2020 | 173.18 | 174.90 | 170.68 | 174.79 | 1,827,900 | +1.61(+0.93%) |
Nov 24, 2020 | 170.26 | 174.14 | 169.91 | 173.18 | 2,072,795 | +4.40(+2.61%) |
Nov 23, 2020 | 168.72 | 171.03 | 167.72 | 168.78 | 1,752,602 | +1.31(+0.78%) |
Nov 20, 2020 | 166.45 | 168.34 | 164.98 | 167.47 | 1,282,700 | +1.54(+0.93%) |
Nov 19, 2020 | 165.32 | 166.68 | 163.52 | 165.93 | 972,816 | +0.15(+0.09%) |
Nov 18, 2020 | 168.35 | 169.65 | 165.65 | 165.78 | 1,225,403 | -2.29(-1.36%) |
Nov 17, 2020 | 166.64 | 168.48 | 165.45 | 168.07 | 1,372,429 | -0.70(-0.41%) |
Nov 16, 2020 | 168.53 | 169.34 | 166.12 | 168.77 | 1,660,257 | +2.81(+1.69%) |
Nov 13, 2020 | 161.95 | 167.07 | 161.71 | 165.96 | 1,548,800 | +4.95(+3.07%) |
Nov 12, 2020 | 164.35 | 165.20 | 159.46 | 161.01 | 1,500,088 | -4.80(-2.89%) |
Nov 11, 2020 | 169.37 | 170.27 | 165.17 | 165.81 | 1,952,056 | -2.90(-1.72%) |
Nov 10, 2020 | 162.03 | 168.87 | 161.11 | 168.71 | 3,365,989 | +6.30(+3.88%) |
Nov 09, 2020 | 162.36 | 166.39 | 160.24 | 162.41 | 4,197,980 | +11.82(+7.85%) |
Nov 06, 2020 | 151.81 | 151.83 | 149.30 | 150.59 | 1,566,100 | +0.14(+0.09%) |
Nov 05, 2020 | 152.05 | 152.61 | 150.00 | 150.45 | 2,023,546 | -0.05(-0.03%) |
Nov 04, 2020 | 154.37 | 156.28 | 150.32 | 150.50 | 2,485,980 | -2.98(-1.94%) |
Nov 03, 2020 | 154.81 | 156.21 | 153.22 | 153.48 | 1,770,506 | +1.20(+0.79%) |