Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 203.23 | 205.61 | 198.16 | 198.29 | 393,374 | -4.68(-2.31%) |
Jan 28, 2021 | 198.10 | 204.61 | 198.10 | 202.97 | 365,226 | +5.66(+2.87%) |
Jan 27, 2021 | 199.46 | 205.75 | 195.93 | 197.31 | 429,426 | -5.28(-2.60%) |
Jan 26, 2021 | 206.69 | 207.00 | 201.23 | 202.59 | 400,760 | -4.07(-1.97%) |
Jan 25, 2021 | 208.26 | 212.86 | 204.84 | 206.66 | 348,132 | -0.22(-0.10%) |
Jan 22, 2021 | 201.59 | 207.48 | 201.59 | 206.88 | 346,477 | +3.21(+1.57%) |
Jan 21, 2021 | 200.73 | 204.56 | 199.85 | 203.67 | 233,361 | +4.44(+2.23%) |
Jan 20, 2021 | 197.31 | 199.39 | 195.45 | 199.23 | 326,948 | +3.31(+1.69%) |
Jan 19, 2021 | 199.25 | 199.72 | 195.41 | 195.92 | 362,733 | -1.91(-0.96%) |
Jan 15, 2021 | 199.18 | 200.24 | 195.34 | 197.83 | 236,381 | -2.74(-1.37%) |
Jan 14, 2021 | 201.15 | 203.16 | 197.65 | 200.57 | 290,369 | -0.69(-0.34%) |
Jan 13, 2021 | 203.07 | 203.75 | 199.97 | 201.26 | 241,902 | -1.31(-0.65%) |
Jan 12, 2021 | 201.62 | 205.61 | 200.25 | 202.56 | 345,068 | +2.26(+1.13%) |
Jan 11, 2021 | 199.88 | 201.25 | 195.24 | 200.31 | 351,623 | -2.04(-1.01%) |
Jan 08, 2021 | 200.39 | 205.14 | 199.49 | 202.35 | 301,702 | +2.53(+1.27%) |
Jan 07, 2021 | 196.58 | 201.69 | 194.80 | 199.81 | 924,815 | +7.36(+3.83%) |
Jan 06, 2021 | 183.81 | 195.88 | 182.77 | 192.45 | 563,976 | +10.59(+5.82%) |
Jan 05, 2021 | 178.93 | 183.03 | 178.54 | 181.87 | 284,938 | +2.10(+1.17%) |
Jan 04, 2021 | 180.21 | 184.47 | 177.56 | 179.76 | 346,747 | +1.41(+0.79%) |
Dec 31, 2020 | 178.35 | 178.35 | 178.35 | 184,156 | +2.37(+1.34%) | |
Dec 30, 2020 | 175.56 | 177.89 | 174.16 | 175.98 | 184,156 | +1.21(+0.69%) |
Dec 29, 2020 | 177.96 | 178.84 | 171.84 | 174.77 | 292,617 | -1.94(-1.10%) |
Dec 28, 2020 | 180.04 | 180.04 | 176.47 | 176.72 | 204,785 | -1.95(-1.09%) |
Dec 24, 2020 | 178.44 | 180.39 | 177.49 | 178.67 | 85,642 | -0.09(-0.05%) |
Dec 23, 2020 | 178.58 | 180.30 | 177.03 | 178.76 | 209,009 | -0.30(-0.16%) |
Dec 22, 2020 | 178.01 | 180.22 | 174.45 | 179.05 | 378,414 | +1.21(+0.68%) |
Dec 21, 2020 | 175.77 | 177.94 | 174.70 | 177.84 | 303,722 | -1.32(-0.74%) |
Dec 18, 2020 | 179.88 | 181.48 | 177.72 | 179.16 | 590,675 | +0.16(+0.09%) |
Dec 17, 2020 | 172.19 | 179.06 | 172.19 | 179.00 | 348,528 | +7.98(+4.67%) |
Dec 16, 2020 | 171.36 | 172.88 | 170.17 | 171.02 | 328,242 | +0.86(+0.51%) |
Dec 15, 2020 | 174.02 | 175.72 | 168.23 | 170.16 | 452,671 | -2.07(-1.20%) |
Dec 14, 2020 | 172.01 | 176.12 | 172.01 | 172.23 | 464,910 | +1.87(+1.10%) |
Dec 11, 2020 | 169.44 | 175.85 | 167.08 | 170.36 | 546,458 | +2.96(+1.77%) |
Dec 10, 2020 | 159.61 | 167.47 | 158.55 | 167.40 | 518,440 | +7.09(+4.42%) |
Dec 09, 2020 | 159.17 | 162.18 | 157.93 | 160.31 | 297,616 | +1.52(+0.96%) |
Dec 08, 2020 | 153.77 | 159.94 | 153.21 | 158.79 | 339,473 | +3.37(+2.17%) |
Dec 07, 2020 | 155.83 | 157.11 | 154.18 | 155.42 | 172,080 | -0.26(-0.17%) |
Dec 04, 2020 | 153.27 | 157.06 | 153.27 | 155.68 | 286,963 | +3.14(+2.06%) |
Dec 03, 2020 | 151.58 | 155.14 | 151.54 | 152.54 | 274,664 | +0.98(+0.64%) |
Dec 02, 2020 | 156.50 | 157.18 | 151.18 | 151.57 | 282,974 | -6.23(-3.95%) |
Dec 01, 2020 | 158.39 | 159.41 | 156.31 | 157.80 | 360,689 | +0.38(+0.24%) |
Nov 30, 2020 | 154.04 | 158.69 | 153.58 | 157.42 | 384,300 | +3.54(+2.30%) |
Nov 27, 2020 | 151.57 | 154.68 | 151.51 | 153.88 | 139,461 | +2.71(+1.79%) |
Nov 25, 2020 | 152.64 | 153.01 | 150.98 | 151.17 | 253,500 | -1.03(-0.68%) |
Nov 24, 2020 | 152.72 | 153.91 | 150.92 | 152.20 | 237,507 | +0.07(+0.05%) |
Nov 23, 2020 | 151.25 | 153.29 | 150.93 | 152.13 | 203,482 | +1.04(+0.69%) |
Nov 20, 2020 | 150.39 | 152.05 | 149.29 | 151.09 | 471,362 | +0.96(+0.64%) |
Nov 19, 2020 | 148.63 | 150.99 | 147.68 | 150.13 | 222,147 | +0.80(+0.54%) |
Nov 18, 2020 | 149.85 | 151.20 | 148.35 | 149.33 | 199,954 | -1.04(-0.69%) |
Nov 17, 2020 | 148.33 | 151.43 | 145.47 | 150.37 | 303,597 | +1.04(+0.70%) |
Nov 16, 2020 | 146.86 | 150.87 | 146.20 | 149.33 | 301,939 | +0.85(+0.57%) |
Nov 13, 2020 | 149.12 | 149.37 | 146.51 | 148.48 | 248,232 | +0.24(+0.16%) |
Nov 12, 2020 | 149.47 | 151.69 | 146.81 | 148.24 | 362,236 | +1.44(+0.98%) |
Nov 11, 2020 | 145.13 | 146.94 | 142.77 | 146.79 | 279,918 | +3.05(+2.12%) |
Nov 10, 2020 | 138.90 | 145.86 | 138.90 | 143.74 | 415,328 | +4.86(+3.50%) |
Nov 09, 2020 | 160.21 | 160.59 | 138.56 | 138.88 | 667,424 | -18.59(-11.80%) |
Nov 06, 2020 | 153.40 | 159.02 | 153.40 | 157.47 | 402,215 | +4.74(+3.10%) |
Nov 05, 2020 | 148.34 | 153.70 | 147.71 | 152.73 | 427,206 | +7.37(+5.07%) |
Nov 04, 2020 | 136.52 | 148.12 | 134.84 | 145.36 | 589,492 | +4.35(+3.09%) |
Nov 03, 2020 | 139.72 | 142.29 | 137.75 | 141.00 | 538,679 | +2.39(+1.72%) |