Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 206.30 | 208.47 | 202.16 | 205.12 | 1,384,688 | -1.65(-0.80%) |
Jan 28, 2021 | 203.35 | 210.54 | 201.68 | 206.77 | 1,631,659 | +5.89(+2.93%) |
Jan 27, 2021 | 200.67 | 203.79 | 198.03 | 200.88 | 2,364,764 | -3.02(-1.48%) |
Jan 26, 2021 | 208.01 | 209.38 | 203.34 | 203.90 | 1,520,425 | -4.09(-1.97%) |
Jan 25, 2021 | 209.77 | 210.02 | 205.23 | 208.00 | 1,966,124 | -3.15(-1.49%) |
Jan 22, 2021 | 213.13 | 214.92 | 210.96 | 211.14 | 1,505,634 | -2.62(-1.22%) |
Jan 21, 2021 | 216.52 | 218.21 | 213.66 | 213.76 | 2,216,740 | -2.11(-0.98%) |
Jan 20, 2021 | 209.13 | 216.53 | 206.99 | 215.87 | 2,139,412 | +7.20(+3.45%) |
Jan 19, 2021 | 209.94 | 211.63 | 206.89 | 208.67 | 1,861,330 | +1.80(+0.87%) |
Jan 15, 2021 | 207.97 | 207.97 | 204.54 | 206.87 | 1,547,537 | -1.78(-0.85%) |
Jan 14, 2021 | 212.20 | 213.35 | 207.98 | 208.65 | 1,244,008 | -2.86(-1.35%) |
Jan 13, 2021 | 213.39 | 214.31 | 211.10 | 211.51 | 1,500,026 | -1.33(-0.63%) |
Jan 12, 2021 | 207.51 | 214.76 | 206.89 | 212.84 | 2,247,912 | +5.01(+2.41%) |
Jan 11, 2021 | 207.21 | 210.59 | 206.34 | 207.84 | 1,221,592 | -0.83(-0.40%) |
Jan 08, 2021 | 207.91 | 210.85 | 207.00 | 208.67 | 2,482,408 | +0.28(+0.14%) |
Jan 07, 2021 | 201.30 | 208.39 | 198.70 | 208.38 | 2,975,687 | +10.46(+5.29%) |
Jan 06, 2021 | 183.65 | 198.74 | 180.39 | 197.92 | 3,691,542 | +5.67(+2.95%) |
Jan 05, 2021 | 194.24 | 196.00 | 191.91 | 192.25 | 1,871,178 | -2.16(-1.11%) |
Jan 04, 2021 | 197.65 | 198.46 | 189.52 | 194.42 | 2,766,177 | -2.33(-1.18%) |
Dec 31, 2020 | 196.74 | 196.74 | 196.74 | 1,264,298 | +3.90(+2.02%) | |
Dec 30, 2020 | 192.71 | 194.27 | 192.37 | 192.84 | 1,264,298 | +0.00(+0.00%) |
Dec 29, 2020 | 192.72 | 194.94 | 192.45 | 192.84 | 1,236,649 | +1.79(+0.93%) |
Dec 28, 2020 | 189.31 | 193.03 | 188.77 | 191.05 | 1,332,288 | +3.15(+1.67%) |
Dec 24, 2020 | 188.55 | 188.59 | 186.42 | 187.90 | 526,532 | -0.14(-0.08%) |
Dec 23, 2020 | 185.78 | 189.52 | 185.70 | 188.05 | 1,931,294 | +3.79(+2.06%) |
Dec 22, 2020 | 185.27 | 186.18 | 183.25 | 184.26 | 1,484,428 | -2.28(-1.22%) |
Dec 21, 2020 | 182.48 | 187.14 | 181.00 | 186.53 | 1,417,042 | +0.28(+0.15%) |
Dec 18, 2020 | 190.61 | 191.56 | 183.76 | 186.25 | 6,506,639 | -5.25(-2.74%) |
Dec 17, 2020 | 192.14 | 194.09 | 190.12 | 191.50 | 2,988,001 | +0.22(+0.11%) |
Dec 16, 2020 | 193.66 | 193.91 | 190.62 | 191.28 | 1,675,717 | -2.94(-1.51%) |
Dec 15, 2020 | 194.95 | 195.47 | 191.15 | 194.22 | 1,672,883 | +2.23(+1.16%) |
Dec 14, 2020 | 200.12 | 200.12 | 191.48 | 191.99 | 2,145,200 | -5.86(-2.96%) |
Dec 11, 2020 | 200.07 | 200.91 | 196.82 | 197.85 | 1,411,671 | -3.12(-1.55%) |
Dec 10, 2020 | 202.83 | 205.57 | 199.67 | 200.97 | 1,587,794 | -4.11(-2.00%) |
Dec 09, 2020 | 206.78 | 208.27 | 203.66 | 205.08 | 1,455,668 | -1.58(-0.76%) |
Dec 08, 2020 | 204.57 | 207.71 | 203.99 | 206.65 | 1,449,233 | +0.07(+0.04%) |
Dec 07, 2020 | 204.39 | 206.99 | 201.77 | 206.58 | 1,620,335 | +0.89(+0.43%) |
Dec 04, 2020 | 201.67 | 207.86 | 201.67 | 205.69 | 1,724,141 | +4.03(+2.00%) |
Dec 03, 2020 | 199.41 | 203.39 | 199.41 | 201.66 | 1,475,914 | +1.30(+0.65%) |
Dec 02, 2020 | 196.11 | 201.70 | 195.64 | 200.36 | 1,447,857 | +4.25(+2.17%) |
Dec 01, 2020 | 201.80 | 203.07 | 196.00 | 196.11 | 1,902,308 | -1.54(-0.78%) |
Nov 30, 2020 | 198.63 | 200.36 | 196.33 | 197.65 | 4,012,474 | -3.18(-1.58%) |
Nov 27, 2020 | 195.89 | 201.38 | 195.29 | 200.82 | 826,305 | +5.19(+2.65%) |
Nov 25, 2020 | 198.39 | 198.65 | 193.83 | 195.63 | 1,709,539 | -2.84(-1.43%) |
Nov 24, 2020 | 196.75 | 202.49 | 195.39 | 198.48 | 1,685,147 | +2.91(+1.49%) |
Nov 23, 2020 | 195.19 | 197.99 | 194.14 | 195.57 | 1,772,917 | +2.00(+1.04%) |
Nov 20, 2020 | 192.12 | 194.99 | 190.81 | 193.56 | 1,537,802 | +0.07(+0.04%) |
Nov 19, 2020 | 197.18 | 198.54 | 192.19 | 193.49 | 2,170,314 | -5.85(-2.93%) |
Nov 18, 2020 | 204.11 | 204.16 | 199.10 | 199.34 | 1,762,546 | -3.67(-1.81%) |
Nov 17, 2020 | 203.97 | 205.08 | 196.71 | 203.01 | 2,922,374 | -3.30(-1.60%) |
Nov 16, 2020 | 210.85 | 211.36 | 205.56 | 206.30 | 1,841,644 | -1.31(-0.63%) |
Nov 13, 2020 | 207.91 | 209.45 | 206.23 | 207.62 | 1,566,266 | -0.44(-0.21%) |
Nov 12, 2020 | 207.44 | 210.25 | 205.62 | 208.05 | 1,602,088 | -0.91(-0.43%) |
Nov 11, 2020 | 208.19 | 212.60 | 207.91 | 208.96 | 2,179,933 | +0.86(+0.41%) |
Nov 10, 2020 | 200.97 | 209.33 | 198.70 | 208.10 | 3,005,641 | +8.50(+4.26%) |
Nov 09, 2020 | 203.22 | 205.27 | 194.68 | 199.59 | 2,842,453 | +9.20(+4.83%) |
Nov 06, 2020 | 200.91 | 201.13 | 189.66 | 190.40 | 3,860,641 | -11.99(-5.93%) |
Nov 05, 2020 | 197.04 | 205.78 | 196.52 | 202.39 | 4,699,560 | +3.35(+1.68%) |
Nov 04, 2020 | 184.58 | 200.90 | 184.26 | 199.05 | 7,460,294 | +25.27(+14.54%) |
Nov 03, 2020 | 167.71 | 175.05 | 167.53 | 173.78 | 2,366,405 | +8.54(+5.17%) |