Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 190.70 | 194.69 | 188.84 | 193.24 | 5,596,497 | +0.95(+0.49%) |
Jan 28, 2021 | 193.97 | 195.58 | 190.72 | 192.29 | 5,808,969 | -0.17(-0.09%) |
Jan 27, 2021 | 197.47 | 198.18 | 192.46 | 192.46 | 5,873,145 | -7.79(-3.89%) |
Jan 26, 2021 | 197.58 | 200.37 | 197.26 | 200.25 | 3,099,640 | +1.90(+0.96%) |
Jan 25, 2021 | 197.31 | 199.01 | 195.77 | 198.35 | 2,812,939 | -0.04(-0.02%) |
Jan 22, 2021 | 197.58 | 199.09 | 196.33 | 198.39 | 2,362,375 | -0.14(-0.07%) |
Jan 21, 2021 | 199.02 | 200.79 | 198.33 | 198.53 | 2,877,036 | -0.09(-0.05%) |
Jan 20, 2021 | 195.38 | 199.35 | 194.90 | 198.62 | 4,383,426 | +4.22(+2.17%) |
Jan 19, 2021 | 195.88 | 196.18 | 193.28 | 194.40 | 3,581,925 | -0.76(-0.39%) |
Jan 15, 2021 | 193.36 | 195.90 | 192.85 | 195.16 | 3,865,264 | +1.31(+0.68%) |
Jan 14, 2021 | 197.20 | 197.73 | 193.39 | 193.85 | 3,936,723 | -3.34(-1.69%) |
Jan 13, 2021 | 196.09 | 198.16 | 196.08 | 197.19 | 2,226,181 | +0.46(+0.23%) |
Jan 12, 2021 | 198.68 | 199.27 | 196.12 | 196.73 | 3,173,917 | -2.45(-1.23%) |
Jan 11, 2021 | 199.98 | 200.94 | 198.15 | 199.18 | 2,737,729 | -1.52(-0.76%) |
Jan 08, 2021 | 197.94 | 200.94 | 197.32 | 200.70 | 2,838,528 | +3.62(+1.83%) |
Jan 07, 2021 | 198.24 | 198.24 | 195.77 | 197.09 | 3,379,040 | +0.91(+0.46%) |
Jan 06, 2021 | 196.46 | 196.84 | 194.34 | 196.18 | 3,315,841 | -0.45(-0.23%) |
Jan 05, 2021 | 195.41 | 197.06 | 194.89 | 196.62 | 2,768,483 | +1.17(+0.60%) |
Jan 04, 2021 | 199.42 | 199.63 | 193.59 | 195.45 | 4,361,079 | -4.05(-2.03%) |
Dec 31, 2020 | 199.50 | 199.50 | 199.50 | 1,993,998 | +2.81(+1.43%) | |
Dec 30, 2020 | 198.00 | 198.37 | 196.44 | 196.70 | 1,993,998 | -1.07(-0.54%) |
Dec 29, 2020 | 199.56 | 200.62 | 197.52 | 197.76 | 1,791,183 | -1.22(-0.61%) |
Dec 28, 2020 | 198.03 | 199.78 | 197.28 | 198.98 | 2,742,370 | +2.44(+1.24%) |
Dec 24, 2020 | 197.22 | 197.79 | 196.31 | 196.54 | 1,126,763 | -0.59(-0.30%) |
Dec 23, 2020 | 197.38 | 198.44 | 196.91 | 197.12 | 1,783,366 | +0.09(+0.05%) |
Dec 22, 2020 | 196.36 | 197.94 | 195.59 | 197.03 | 2,982,824 | +0.23(+0.12%) |
Dec 21, 2020 | 195.82 | 197.62 | 193.40 | 196.80 | 4,669,441 | -3.17(-1.59%) |
Dec 18, 2020 | 200.03 | 201.62 | 198.80 | 199.97 | 8,528,170 | +0.77(+0.39%) |
Dec 17, 2020 | 200.26 | 200.63 | 198.53 | 199.20 | 2,751,587 | +0.42(+0.21%) |
Dec 16, 2020 | 199.78 | 202.23 | 198.65 | 198.78 | 2,882,883 | -0.99(-0.49%) |
Dec 15, 2020 | 198.24 | 201.02 | 197.79 | 199.76 | 4,085,283 | +2.73(+1.39%) |
Dec 14, 2020 | 195.93 | 199.65 | 195.44 | 197.03 | 5,101,328 | +3.87(+2.00%) |
Dec 11, 2020 | 192.89 | 194.26 | 192.21 | 193.16 | 2,980,180 | -0.26(-0.13%) |
Dec 10, 2020 | 193.85 | 194.09 | 192.52 | 193.42 | 3,168,968 | -0.60(-0.31%) |
Dec 09, 2020 | 194.77 | 194.81 | 192.76 | 194.03 | 3,238,395 | +0.28(+0.14%) |
Dec 08, 2020 | 192.04 | 194.41 | 191.91 | 193.75 | 2,911,844 | -0.47(-0.24%) |
Dec 07, 2020 | 193.88 | 194.42 | 191.70 | 194.21 | 4,113,730 | -1.72(-0.88%) |
Dec 04, 2020 | 196.73 | 198.39 | 195.34 | 195.93 | 3,389,111 | -0.72(-0.36%) |
Dec 03, 2020 | 196.12 | 198.25 | 195.77 | 196.65 | 4,010,767 | +0.61(+0.31%) |
Dec 02, 2020 | 198.97 | 199.34 | 194.44 | 196.04 | 6,691,509 | -4.91(-2.44%) |
Dec 01, 2020 | 203.50 | 203.55 | 200.39 | 200.95 | 4,544,274 | -1.21(-0.60%) |
Nov 30, 2020 | 201.25 | 202.28 | 199.37 | 202.16 | 3,669,107 | +0.37(+0.18%) |
Nov 27, 2020 | 202.43 | 203.70 | 201.17 | 201.79 | 1,508,576 | -0.93(-0.46%) |
Nov 25, 2020 | 203.32 | 203.88 | 201.41 | 202.72 | 2,044,038 | -0.34(-0.17%) |
Nov 24, 2020 | 202.42 | 204.49 | 201.72 | 203.07 | 4,188,228 | +2.50(+1.25%) |
Nov 23, 2020 | 198.84 | 201.12 | 198.39 | 200.56 | 3,256,993 | +2.69(+1.36%) |
Nov 20, 2020 | 198.15 | 198.91 | 197.44 | 197.87 | 4,255,239 | -0.94(-0.47%) |
Nov 19, 2020 | 198.57 | 199.16 | 197.17 | 198.81 | 3,070,736 | -0.38(-0.19%) |
Nov 18, 2020 | 199.73 | 201.34 | 199.09 | 199.19 | 3,346,417 | -0.45(-0.23%) |
Nov 17, 2020 | 199.27 | 200.92 | 197.81 | 199.65 | 2,643,317 | -0.67(-0.33%) |
Nov 16, 2020 | 199.18 | 200.33 | 197.45 | 200.31 | 4,004,843 | +3.19(+1.62%) |
Nov 13, 2020 | 197.57 | 198.15 | 196.25 | 197.12 | 3,324,429 | +0.19(+0.10%) |
Nov 12, 2020 | 201.08 | 201.32 | 194.91 | 196.93 | 4,602,113 | -4.57(-2.27%) |
Nov 11, 2020 | 198.54 | 202.64 | 198.07 | 201.50 | 4,465,120 | +4.34(+2.20%) |
Nov 10, 2020 | 199.41 | 199.63 | 195.33 | 197.16 | 4,603,020 | +0.09(+0.05%) |
Nov 09, 2020 | 209.61 | 210.59 | 191.48 | 197.07 | 8,631,661 | -3.09(-1.54%) |
Nov 06, 2020 | 199.64 | 201.38 | 198.02 | 200.16 | 4,236,954 | +0.23(+0.12%) |
Nov 05, 2020 | 199.70 | 201.67 | 198.42 | 199.92 | 3,915,628 | +1.33(+0.67%) |
Nov 04, 2020 | 198.71 | 202.84 | 197.14 | 198.59 | 3,634,838 | -1.78(-0.89%) |
Nov 03, 2020 | 199.26 | 201.58 | 197.74 | 200.38 | 2,826,969 | +3.92(+1.99%) |