Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 205.47 | 207.62 | 201.33 | 204.29 | 1,390,340 | -1.64(-0.80%) |
Jan 28, 2021 | 202.52 | 209.68 | 200.86 | 205.93 | 1,638,319 | +5.86(+2.93%) |
Jan 27, 2021 | 199.86 | 202.97 | 197.23 | 200.06 | 2,374,416 | -3.01(-1.48%) |
Jan 26, 2021 | 207.17 | 208.53 | 202.51 | 203.07 | 1,526,631 | -4.08(-1.97%) |
Jan 25, 2021 | 208.92 | 209.16 | 204.39 | 207.15 | 1,974,149 | -3.13(-1.49%) |
Jan 22, 2021 | 212.26 | 214.05 | 210.11 | 210.28 | 1,511,780 | -2.61(-1.22%) |
Jan 21, 2021 | 215.64 | 217.32 | 212.79 | 212.89 | 2,225,788 | -2.10(-0.98%) |
Jan 20, 2021 | 208.28 | 215.65 | 206.15 | 214.99 | 2,148,145 | +7.17(+3.45%) |
Jan 19, 2021 | 209.09 | 210.77 | 206.05 | 207.82 | 1,868,928 | +1.79(+0.87%) |
Jan 15, 2021 | 207.12 | 207.12 | 203.71 | 206.03 | 1,553,853 | -1.77(-0.85%) |
Jan 14, 2021 | 211.34 | 212.49 | 207.13 | 207.80 | 1,249,085 | -2.85(-1.35%) |
Jan 13, 2021 | 212.53 | 213.44 | 210.24 | 210.65 | 1,506,149 | -1.33(-0.63%) |
Jan 12, 2021 | 206.67 | 213.89 | 206.05 | 211.98 | 2,257,088 | +4.99(+2.41%) |
Jan 11, 2021 | 206.37 | 209.73 | 205.50 | 206.99 | 1,226,578 | -0.83(-0.40%) |
Jan 08, 2021 | 207.07 | 209.99 | 206.16 | 207.82 | 2,492,540 | +0.28(+0.14%) |
Jan 07, 2021 | 200.48 | 207.55 | 197.89 | 207.54 | 2,987,833 | +10.42(+5.29%) |
Jan 06, 2021 | 182.91 | 197.94 | 179.66 | 197.12 | 3,706,610 | +5.65(+2.95%) |
Jan 05, 2021 | 193.45 | 195.21 | 191.13 | 191.47 | 1,878,815 | -2.16(-1.11%) |
Jan 04, 2021 | 196.84 | 197.65 | 188.75 | 193.62 | 2,777,468 | -2.32(-1.18%) |
Dec 31, 2020 | 195.94 | 195.94 | 195.94 | 1,269,458 | +3.89(+2.02%) | |
Dec 30, 2020 | 191.92 | 193.48 | 191.58 | 192.05 | 1,269,458 | +0.00(+0.00%) |
Dec 29, 2020 | 191.94 | 194.15 | 191.67 | 192.05 | 1,241,697 | +1.78(+0.93%) |
Dec 28, 2020 | 188.54 | 192.24 | 188.01 | 190.28 | 1,337,726 | +3.14(+1.68%) |
Dec 24, 2020 | 187.78 | 187.82 | 185.66 | 187.14 | 528,682 | -0.14(-0.08%) |
Dec 23, 2020 | 185.02 | 188.75 | 184.95 | 187.28 | 1,939,177 | +3.78(+2.06%) |
Dec 22, 2020 | 184.51 | 185.42 | 182.50 | 183.51 | 1,490,487 | -2.27(-1.22%) |
Dec 21, 2020 | 181.74 | 186.38 | 180.27 | 185.78 | 1,422,826 | +0.28(+0.15%) |
Dec 18, 2020 | 189.83 | 190.78 | 183.01 | 185.49 | 6,533,197 | -5.22(-2.74%) |
Dec 17, 2020 | 191.36 | 193.30 | 189.34 | 190.72 | 3,000,197 | +0.22(+0.11%) |
Dec 16, 2020 | 192.87 | 193.12 | 189.84 | 190.50 | 1,682,557 | -2.93(-1.51%) |
Dec 15, 2020 | 194.16 | 194.67 | 190.37 | 193.43 | 1,679,712 | +2.22(+1.16%) |
Dec 14, 2020 | 199.31 | 199.31 | 190.70 | 191.21 | 2,153,956 | -5.84(-2.96%) |
Dec 11, 2020 | 199.25 | 200.09 | 196.02 | 197.04 | 1,417,433 | -3.11(-1.55%) |
Dec 10, 2020 | 202.00 | 204.73 | 198.86 | 200.15 | 1,594,275 | -4.09(-2.00%) |
Dec 09, 2020 | 205.94 | 207.42 | 202.83 | 204.24 | 1,461,610 | -1.57(-0.76%) |
Dec 08, 2020 | 203.73 | 206.87 | 203.16 | 205.81 | 1,455,148 | +0.07(+0.04%) |
Dec 07, 2020 | 203.56 | 206.15 | 200.95 | 205.74 | 1,626,949 | +0.88(+0.43%) |
Dec 04, 2020 | 200.85 | 207.02 | 200.85 | 204.85 | 1,731,178 | +4.01(+2.00%) |
Dec 03, 2020 | 198.59 | 202.57 | 198.59 | 200.84 | 1,481,938 | +1.30(+0.65%) |
Dec 02, 2020 | 195.31 | 200.88 | 194.85 | 199.55 | 1,453,767 | +4.24(+2.17%) |
Dec 01, 2020 | 200.98 | 202.25 | 195.21 | 195.31 | 1,910,073 | -1.53(-0.78%) |
Nov 30, 2020 | 197.82 | 199.55 | 195.54 | 196.84 | 4,028,851 | -3.16(-1.58%) |
Nov 27, 2020 | 195.09 | 200.56 | 194.50 | 200.01 | 829,678 | +5.17(+2.65%) |
Nov 25, 2020 | 197.59 | 197.84 | 193.04 | 194.84 | 1,716,516 | -2.83(-1.43%) |
Nov 24, 2020 | 195.95 | 201.66 | 194.59 | 197.67 | 1,692,026 | +2.90(+1.49%) |
Nov 23, 2020 | 194.40 | 197.18 | 193.35 | 194.77 | 1,780,154 | +2.00(+1.04%) |
Nov 20, 2020 | 191.34 | 194.20 | 190.03 | 192.78 | 1,544,078 | +0.07(+0.04%) |
Nov 19, 2020 | 196.37 | 197.73 | 191.40 | 192.70 | 2,179,173 | -5.83(-2.93%) |
Nov 18, 2020 | 203.28 | 203.33 | 198.29 | 198.53 | 1,769,741 | -3.65(-1.81%) |
Nov 17, 2020 | 203.14 | 204.24 | 195.91 | 202.18 | 2,934,302 | -3.28(-1.60%) |
Nov 16, 2020 | 209.99 | 210.50 | 204.72 | 205.47 | 1,849,161 | -1.31(-0.63%) |
Nov 13, 2020 | 207.07 | 208.60 | 205.39 | 206.77 | 1,572,659 | -0.43(-0.21%) |
Nov 12, 2020 | 206.59 | 209.40 | 204.79 | 207.21 | 1,608,627 | -0.90(-0.43%) |
Nov 11, 2020 | 207.35 | 211.73 | 207.07 | 208.11 | 2,188,831 | +0.86(+0.41%) |
Nov 10, 2020 | 200.16 | 208.48 | 197.89 | 207.25 | 3,017,909 | +8.47(+4.26%) |
Nov 09, 2020 | 202.40 | 204.44 | 193.89 | 198.78 | 2,854,055 | +9.16(+4.83%) |
Nov 06, 2020 | 200.09 | 200.31 | 188.89 | 189.62 | 3,876,400 | -11.94(-5.93%) |
Nov 05, 2020 | 196.24 | 204.95 | 195.72 | 201.57 | 4,718,742 | +3.33(+1.68%) |
Nov 04, 2020 | 183.83 | 200.08 | 183.51 | 198.24 | 7,490,745 | +25.17(+14.54%) |
Nov 03, 2020 | 167.03 | 174.34 | 166.85 | 173.07 | 2,376,064 | +8.51(+5.17%) |