Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 263.87 | 274.58 | 257.66 | 263.83 | 3,704,000 | +0.99(+0.38%) |
Jan 28, 2021 | 268.00 | 273.82 | 258.50 | 262.84 | 3,234,833 | -11.10(-4.05%) |
Jan 27, 2021 | 271.64 | 283.10 | 269.19 | 273.94 | 3,783,847 | -12.29(-4.29%) |
Jan 26, 2021 | 283.83 | 293.92 | 279.00 | 286.23 | 3,487,501 | -0.86(-0.30%) |
Jan 25, 2021 | 265.49 | 294.74 | 265.49 | 287.09 | 9,079,955 | +24.09(+9.16%) |
Jan 22, 2021 | 244.96 | 263.47 | 242.73 | 263.00 | 5,043,300 | +17.50(+7.13%) |
Jan 21, 2021 | 245.81 | 248.80 | 240.50 | 245.50 | 2,591,364 | -1.24(-0.50%) |
Jan 20, 2021 | 235.00 | 252.08 | 234.20 | 246.74 | 6,537,129 | +14.02(+6.02%) |
Jan 19, 2021 | 228.67 | 233.66 | 223.50 | 232.72 | 3,413,015 | +7.47(+3.32%) |
Jan 15, 2021 | 228.00 | 230.83 | 222.60 | 225.25 | 2,337,600 | -0.29(-0.13%) |
Jan 14, 2021 | 226.30 | 229.00 | 221.30 | 225.54 | 2,748,115 | -6.25(-2.70%) |
Jan 13, 2021 | 231.00 | 235.00 | 225.63 | 231.79 | 1,832,705 | +1.70(+0.74%) |
Jan 12, 2021 | 225.91 | 233.14 | 223.73 | 230.09 | 2,750,173 | +9.23(+4.18%) |
Jan 11, 2021 | 227.32 | 229.04 | 219.00 | 220.86 | 2,459,472 | -6.92(-3.04%) |
Jan 08, 2021 | 227.30 | 236.66 | 221.96 | 227.78 | 4,235,000 | -1.00(-0.44%) |
Jan 07, 2021 | 209.00 | 229.07 | 208.37 | 228.78 | 5,908,907 | +24.63(+12.06%) |
Jan 06, 2021 | 199.16 | 210.24 | 197.00 | 204.15 | 3,625,756 | +3.18(+1.58%) |
Jan 05, 2021 | 200.01 | 202.80 | 198.16 | 200.97 | 2,083,202 | +0.34(+0.17%) |
Jan 04, 2021 | 199.80 | 200.63 | 192.00 | 200.63 | 2,548,405 | +0.67(+0.34%) |
Dec 31, 2020 | 199.96 | 199.96 | 199.96 | 1,631,710 | -3.61(-1.77%) | |
Dec 30, 2020 | 202.00 | 204.79 | 199.50 | 203.57 | 1,631,710 | +4.59(+2.31%) |
Dec 29, 2020 | 200.46 | 202.04 | 194.44 | 198.98 | 1,868,214 | +1.15(+0.58%) |
Dec 28, 2020 | 209.14 | 210.25 | 196.31 | 197.83 | 3,228,159 | -10.12(-4.87%) |
Dec 24, 2020 | 211.33 | 211.97 | 204.21 | 207.95 | 1,960,400 | -1.47(-0.70%) |
Dec 23, 2020 | 206.55 | 212.92 | 203.30 | 209.42 | 2,929,047 | +3.38(+1.64%) |
Dec 22, 2020 | 201.99 | 208.50 | 201.46 | 206.04 | 3,107,629 | +6.29(+3.15%) |
Dec 21, 2020 | 199.00 | 205.19 | 193.92 | 199.75 | 3,852,494 | +3.41(+1.74%) |
Dec 18, 2020 | 197.14 | 198.55 | 191.60 | 196.34 | 3,525,000 | -0.47(-0.24%) |
Dec 17, 2020 | 190.00 | 196.89 | 189.70 | 196.81 | 3,016,547 | +9.74(+5.21%) |
Dec 16, 2020 | 188.25 | 190.33 | 181.15 | 187.07 | 6,944,037 | -9.04(-4.61%) |
Dec 15, 2020 | 196.09 | 198.19 | 193.47 | 196.11 | 1,865,239 | +1.48(+0.76%) |
Dec 14, 2020 | 197.51 | 202.35 | 194.34 | 194.63 | 2,150,390 | -4.95(-2.48%) |
Dec 11, 2020 | 198.93 | 201.45 | 195.59 | 199.58 | 1,839,700 | +0.57(+0.29%) |
Dec 10, 2020 | 192.17 | 199.19 | 191.45 | 199.01 | 2,119,261 | +6.73(+3.50%) |
Dec 09, 2020 | 199.50 | 199.50 | 188.81 | 192.28 | 2,544,017 | -5.98(-3.02%) |
Dec 08, 2020 | 199.79 | 200.49 | 194.58 | 198.26 | 1,758,199 | +0.96(+0.49%) |
Dec 07, 2020 | 199.28 | 202.82 | 196.06 | 197.30 | 2,960,948 | -6.36(-3.12%) |
Dec 04, 2020 | 197.40 | 204.59 | 195.80 | 203.66 | 2,447,300 | +6.45(+3.27%) |
Dec 03, 2020 | 196.50 | 202.95 | 196.00 | 197.21 | 2,545,364 | +2.18(+1.12%) |
Dec 02, 2020 | 192.33 | 196.52 | 189.41 | 195.03 | 1,938,702 | -0.16(-0.08%) |
Dec 01, 2020 | 198.66 | 198.81 | 192.00 | 195.19 | 2,520,811 | -3.58(-1.80%) |
Nov 30, 2020 | 198.00 | 199.99 | 190.25 | 198.77 | 3,105,923 | +2.32(+1.18%) |
Nov 27, 2020 | 192.00 | 197.44 | 191.01 | 196.45 | 1,758,100 | +5.86(+3.07%) |
Nov 25, 2020 | 188.28 | 190.73 | 186.58 | 190.59 | 2,114,700 | +4.17(+2.24%) |
Nov 24, 2020 | 193.49 | 193.50 | 184.20 | 186.42 | 3,900,475 | -7.59(-3.91%) |
Nov 23, 2020 | 200.00 | 200.71 | 193.22 | 194.01 | 3,099,002 | -5.99(-3.00%) |
Nov 20, 2020 | 192.51 | 200.33 | 192.24 | 200.00 | 4,447,600 | +8.81(+4.61%) |
Nov 19, 2020 | 182.00 | 192.77 | 182.00 | 191.19 | 4,383,443 | +9.32(+5.12%) |
Nov 18, 2020 | 180.03 | 184.88 | 177.30 | 181.87 | 4,215,303 | +2.53(+1.41%) |
Nov 17, 2020 | 178.97 | 181.85 | 177.22 | 179.34 | 3,691,141 | +2.34(+1.32%) |
Nov 16, 2020 | 178.10 | 181.14 | 175.10 | 177.00 | 6,235,982 | -6.07(-3.32%) |
Nov 13, 2020 | 190.00 | 190.70 | 178.38 | 183.07 | 4,602,200 | -3.92(-2.10%) |
Nov 12, 2020 | 186.95 | 189.64 | 183.72 | 186.99 | 3,763,421 | +4.44(+2.43%) |
Nov 11, 2020 | 177.55 | 183.12 | 173.65 | 182.55 | 4,539,031 | +10.11(+5.86%) |
Nov 10, 2020 | 180.41 | 180.99 | 168.50 | 172.44 | 7,779,999 | -5.54(-3.11%) |
Nov 09, 2020 | 191.38 | 193.70 | 175.40 | 177.98 | 10,965,655 | -28.16(-13.66%) |
Nov 06, 2020 | 208.50 | 209.27 | 205.55 | 206.14 | 2,418,600 | -2.37(-1.14%) |
Nov 05, 2020 | 205.60 | 209.35 | 203.48 | 208.51 | 3,267,231 | +9.77(+4.92%) |
Nov 04, 2020 | 200.00 | 206.14 | 197.11 | 198.74 | 3,979,258 | +3.50(+1.79%) |
Nov 03, 2020 | 192.00 | 196.92 | 190.29 | 195.24 | 3,376,179 | +4.84(+2.54%) |