Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 219.32 | 221.61 | 211.25 | 216.71 | 3,419,500 | -3.07(-1.40%) |
Jan 28, 2021 | 210.00 | 228.41 | 209.30 | 219.78 | 5,831,773 | +14.00(+6.80%) |
Jan 27, 2021 | 212.26 | 223.17 | 203.06 | 205.78 | 6,358,808 | -11.44(-5.27%) |
Jan 26, 2021 | 230.00 | 232.33 | 215.81 | 217.22 | 3,857,142 | -11.46(-5.01%) |
Jan 25, 2021 | 240.00 | 240.44 | 226.14 | 228.68 | 4,292,920 | -7.81(-3.30%) |
Jan 22, 2021 | 232.61 | 236.79 | 230.25 | 236.49 | 2,043,100 | +2.53(+1.08%) |
Jan 21, 2021 | 233.38 | 237.00 | 232.00 | 233.96 | 1,645,957 | +0.81(+0.35%) |
Jan 20, 2021 | 238.20 | 238.42 | 232.08 | 233.15 | 2,144,863 | +1.51(+0.65%) |
Jan 19, 2021 | 232.45 | 234.50 | 226.05 | 231.64 | 2,502,984 | +5.59(+2.47%) |
Jan 15, 2021 | 230.88 | 233.48 | 222.08 | 226.05 | 2,346,700 | -3.61(-1.57%) |
Jan 14, 2021 | 230.88 | 237.27 | 227.65 | 229.66 | 3,887,382 | +2.88(+1.27%) |
Jan 13, 2021 | 223.61 | 229.98 | 220.88 | 226.78 | 5,057,730 | +8.30(+3.80%) |
Jan 12, 2021 | 214.38 | 218.57 | 212.40 | 218.48 | 5,471,742 | +9.42(+4.51%) |
Jan 11, 2021 | 209.00 | 213.35 | 206.89 | 209.06 | 2,548,887 | -1.10(-0.52%) |
Jan 08, 2021 | 205.94 | 213.60 | 202.43 | 210.16 | 4,604,400 | +6.22(+3.05%) |
Jan 07, 2021 | 198.02 | 205.34 | 197.89 | 203.94 | 3,389,862 | +9.57(+4.92%) |
Jan 06, 2021 | 201.58 | 204.12 | 193.91 | 194.37 | 3,215,540 | -8.56(-4.22%) |
Jan 05, 2021 | 198.10 | 204.09 | 195.09 | 202.93 | 3,294,434 | +6.87(+3.50%) |
Jan 04, 2021 | 200.75 | 203.11 | 191.87 | 196.06 | 4,331,566 | -2.99(-1.50%) |
Dec 31, 2020 | 199.05 | 199.05 | 199.05 | 2,522,696 | +2.30(+1.17%) | |
Dec 30, 2020 | 190.00 | 197.59 | 186.68 | 196.75 | 2,522,696 | +8.40(+4.46%) |
Dec 29, 2020 | 185.09 | 190.87 | 183.31 | 188.35 | 3,110,435 | +8.07(+4.48%) |
Dec 28, 2020 | 193.25 | 194.50 | 178.80 | 180.28 | 5,839,280 | -12.90(-6.68%) |
Dec 24, 2020 | 194.54 | 197.30 | 191.80 | 193.18 | 1,132,200 | -1.89(-0.97%) |
Dec 23, 2020 | 199.74 | 200.34 | 194.36 | 195.07 | 1,877,084 | -5.58(-2.78%) |
Dec 22, 2020 | 198.50 | 202.41 | 196.51 | 200.65 | 2,244,531 | +3.75(+1.90%) |
Dec 21, 2020 | 197.00 | 201.50 | 192.85 | 196.90 | 3,155,725 | -3.45(-1.72%) |
Dec 18, 2020 | 198.96 | 200.85 | 196.60 | 200.35 | 2,633,100 | +2.30(+1.16%) |
Dec 17, 2020 | 195.46 | 198.45 | 194.03 | 198.05 | 2,838,495 | +5.06(+2.62%) |
Dec 16, 2020 | 189.67 | 196.44 | 188.38 | 192.99 | 3,704,905 | +4.90(+2.61%) |
Dec 15, 2020 | 191.50 | 191.75 | 186.00 | 188.09 | 3,001,986 | -2.17(-1.14%) |
Dec 14, 2020 | 195.00 | 195.68 | 189.06 | 190.26 | 2,887,995 | -3.12(-1.61%) |
Dec 11, 2020 | 194.30 | 195.90 | 190.25 | 193.38 | 6,945,600 | -5.57(-2.80%) |
Dec 10, 2020 | 194.92 | 201.70 | 194.04 | 198.95 | 3,963,757 | -3.73(-1.84%) |
Dec 09, 2020 | 208.55 | 212.33 | 200.40 | 202.68 | 3,609,721 | -3.19(-1.55%) |
Dec 08, 2020 | 199.00 | 207.51 | 197.60 | 205.87 | 5,912,958 | +7.30(+3.68%) |
Dec 07, 2020 | 200.00 | 200.00 | 195.40 | 198.57 | 2,948,721 | -0.21(-0.11%) |
Dec 04, 2020 | 190.97 | 203.42 | 186.10 | 198.78 | 11,898,700 | +15.25(+8.31%) |
Dec 03, 2020 | 185.06 | 192.36 | 182.58 | 183.53 | 5,078,712 | -0.35(-0.19%) |
Dec 02, 2020 | 174.99 | 184.93 | 174.50 | 183.88 | 4,201,441 | +6.50(+3.66%) |
Dec 01, 2020 | 183.10 | 183.50 | 176.59 | 177.38 | 2,323,519 | -2.99(-1.66%) |
Nov 30, 2020 | 183.00 | 183.80 | 173.91 | 180.37 | 2,285,535 | -2.18(-1.19%) |
Nov 27, 2020 | 180.50 | 182.75 | 178.22 | 182.55 | 1,895,700 | +4.85(+2.73%) |
Nov 25, 2020 | 176.35 | 178.72 | 173.70 | 177.70 | 2,155,800 | +0.78(+0.44%) |
Nov 24, 2020 | 179.23 | 181.25 | 174.30 | 176.92 | 3,306,873 | -6.00(-3.28%) |
Nov 23, 2020 | 183.00 | 185.00 | 178.15 | 182.92 | 3,121,024 | -0.19(-0.10%) |
Nov 20, 2020 | 175.20 | 184.06 | 175.19 | 183.11 | 3,846,100 | +9.64(+5.56%) |
Nov 19, 2020 | 167.72 | 174.81 | 166.00 | 173.47 | 2,747,692 | +8.31(+5.03%) |
Nov 18, 2020 | 174.29 | 174.83 | 165.00 | 165.16 | 4,282,755 | -5.46(-3.20%) |
Nov 17, 2020 | 182.89 | 187.18 | 168.56 | 170.62 | 5,994,045 | -7.60(-4.26%) |
Nov 16, 2020 | 178.70 | 179.24 | 172.00 | 178.22 | 4,695,605 | -3.22(-1.77%) |
Nov 13, 2020 | 181.20 | 183.66 | 176.63 | 181.44 | 2,907,400 | +2.67(+1.49%) |
Nov 12, 2020 | 174.00 | 179.45 | 171.82 | 178.77 | 4,093,400 | +9.64(+5.70%) |
Nov 11, 2020 | 166.45 | 171.69 | 161.51 | 169.13 | 6,221,826 | +12.60(+8.05%) |
Nov 10, 2020 | 169.80 | 169.96 | 155.10 | 156.53 | 7,152,574 | -12.55(-7.42%) |
Nov 09, 2020 | 176.16 | 182.97 | 164.00 | 169.08 | 6,122,910 | -17.71(-9.48%) |
Nov 06, 2020 | 184.79 | 187.75 | 180.17 | 186.79 | 1,734,800 | -0.01(-0.01%) |
Nov 05, 2020 | 183.00 | 187.45 | 180.58 | 186.80 | 3,363,188 | +9.84(+5.56%) |
Nov 04, 2020 | 171.35 | 177.59 | 170.59 | 176.96 | 3,110,210 | +10.57(+6.35%) |
Nov 03, 2020 | 161.11 | 169.22 | 161.00 | 166.39 | 2,079,975 | +6.72(+4.21%) |