Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 206.25 | 206.25 | 200.78 | 200.91 | 1,200,612 | -5.64(-2.73%) |
Jan 28, 2021 | 203.68 | 208.09 | 200.75 | 206.55 | 1,467,859 | +3.36(+1.66%) |
Jan 27, 2021 | 206.16 | 207.52 | 201.84 | 203.19 | 1,906,028 | -6.22(-2.97%) |
Jan 26, 2021 | 212.27 | 212.64 | 209.04 | 209.41 | 1,035,333 | -2.21(-1.04%) |
Jan 25, 2021 | 214.82 | 216.22 | 209.65 | 211.62 | 1,646,257 | -4.51(-2.09%) |
Jan 22, 2021 | 215.60 | 217.82 | 215.03 | 216.13 | 795,054 | -1.70(-0.78%) |
Jan 21, 2021 | 216.20 | 218.03 | 215.12 | 217.83 | 991,044 | +1.12(+0.52%) |
Jan 20, 2021 | 213.36 | 217.73 | 213.27 | 216.71 | 1,180,587 | +4.38(+2.06%) |
Jan 19, 2021 | 210.75 | 213.81 | 208.76 | 212.32 | 1,264,869 | +2.78(+1.33%) |
Jan 15, 2021 | 212.40 | 212.40 | 209.20 | 209.54 | 1,122,083 | -3.72(-1.75%) |
Jan 14, 2021 | 213.84 | 215.78 | 212.08 | 213.27 | 1,165,219 | -0.64(-0.30%) |
Jan 13, 2021 | 216.22 | 217.77 | 213.51 | 213.91 | 1,618,883 | -3.35(-1.54%) |
Jan 12, 2021 | 216.22 | 220.03 | 215.28 | 217.26 | 1,762,762 | +1.15(+0.53%) |
Jan 11, 2021 | 217.78 | 220.00 | 214.55 | 216.11 | 1,154,555 | -3.17(-1.45%) |
Jan 08, 2021 | 219.21 | 221.43 | 214.56 | 219.28 | 1,674,831 | +1.28(+0.59%) |
Jan 07, 2021 | 221.94 | 229.33 | 216.52 | 218.00 | 2,652,251 | +4.91(+2.30%) |
Jan 06, 2021 | 208.82 | 215.57 | 208.60 | 213.10 | 1,953,685 | +6.50(+3.15%) |
Jan 05, 2021 | 206.06 | 207.46 | 205.39 | 206.59 | 1,606,524 | +0.14(+0.07%) |
Jan 04, 2021 | 209.55 | 209.81 | 202.68 | 206.45 | 1,262,558 | -2.20(-1.05%) |
Dec 31, 2020 | 208.65 | 208.65 | 208.65 | 450,933 | +0.80(+0.38%) | |
Dec 30, 2020 | 207.13 | 209.34 | 206.71 | 207.85 | 450,933 | +0.73(+0.35%) |
Dec 29, 2020 | 209.50 | 209.55 | 206.77 | 207.12 | 719,745 | -1.14(-0.55%) |
Dec 28, 2020 | 207.10 | 209.34 | 205.50 | 208.26 | 788,477 | +2.70(+1.31%) |
Dec 24, 2020 | 204.31 | 205.84 | 203.71 | 205.56 | 280,205 | +0.31(+0.15%) |
Dec 23, 2020 | 204.09 | 206.22 | 202.78 | 205.25 | 644,690 | +2.41(+1.19%) |
Dec 22, 2020 | 204.86 | 205.25 | 201.93 | 202.84 | 924,919 | -1.44(-0.70%) |
Dec 21, 2020 | 203.68 | 205.36 | 202.66 | 204.28 | 893,275 | -4.02(-1.93%) |
Dec 18, 2020 | 208.29 | 209.13 | 204.57 | 208.30 | 1,823,386 | +0.84(+0.40%) |
Dec 17, 2020 | 205.15 | 208.50 | 205.15 | 207.46 | 1,092,096 | +2.85(+1.39%) |
Dec 16, 2020 | 202.43 | 206.27 | 202.43 | 204.61 | 909,477 | +2.44(+1.21%) |
Dec 15, 2020 | 197.97 | 204.61 | 197.89 | 202.17 | 1,905,224 | +5.00(+2.54%) |
Dec 14, 2020 | 197.69 | 198.94 | 196.26 | 197.17 | 1,446,612 | +1.63(+0.83%) |
Dec 11, 2020 | 196.22 | 197.74 | 194.75 | 195.54 | 1,378,143 | -1.91(-0.96%) |
Dec 10, 2020 | 198.25 | 200.21 | 196.95 | 197.45 | 1,107,529 | -1.99(-1.00%) |
Dec 09, 2020 | 202.17 | 202.50 | 198.66 | 199.44 | 847,158 | -3.46(-1.70%) |
Dec 08, 2020 | 202.35 | 204.45 | 201.60 | 202.90 | 800,521 | +0.92(+0.46%) |
Dec 07, 2020 | 203.86 | 203.94 | 201.47 | 201.97 | 1,043,302 | -1.67(-0.82%) |
Dec 04, 2020 | 200.13 | 203.64 | 199.71 | 203.64 | 1,292,894 | +3.82(+1.91%) |
Dec 03, 2020 | 196.13 | 201.59 | 195.26 | 199.82 | 1,402,327 | +4.56(+2.34%) |
Dec 02, 2020 | 195.26 | 196.42 | 193.07 | 195.26 | 786,404 | -0.71(-0.36%) |
Dec 01, 2020 | 198.46 | 200.50 | 195.26 | 195.97 | 1,091,864 | -0.09(-0.05%) |
Nov 30, 2020 | 193.87 | 196.16 | 192.92 | 196.06 | 1,159,459 | +0.98(+0.50%) |
Nov 27, 2020 | 194.93 | 195.80 | 193.76 | 195.08 | 560,621 | +0.10(+0.05%) |
Nov 25, 2020 | 197.36 | 197.53 | 194.36 | 194.98 | 1,201,242 | -2.95(-1.49%) |
Nov 24, 2020 | 193.69 | 198.74 | 193.21 | 197.93 | 1,066,334 | +5.92(+3.09%) |
Nov 23, 2020 | 191.53 | 193.76 | 190.85 | 192.01 | 688,893 | +0.96(+0.50%) |
Nov 20, 2020 | 193.81 | 194.57 | 190.63 | 191.05 | 598,101 | -3.47(-1.78%) |
Nov 19, 2020 | 192.77 | 194.64 | 191.79 | 194.51 | 796,948 | +0.44(+0.23%) |
Nov 18, 2020 | 195.35 | 197.79 | 193.46 | 194.07 | 847,560 | -1.24(-0.63%) |
Nov 17, 2020 | 194.31 | 196.15 | 191.65 | 195.31 | 992,042 | -1.00(-0.51%) |
Nov 16, 2020 | 196.17 | 198.03 | 193.68 | 196.31 | 984,360 | +3.90(+2.02%) |
Nov 13, 2020 | 186.72 | 192.87 | 186.22 | 192.42 | 965,655 | +6.77(+3.65%) |
Nov 12, 2020 | 184.31 | 188.13 | 183.07 | 185.65 | 906,046 | +0.35(+0.19%) |
Nov 11, 2020 | 192.84 | 192.97 | 184.86 | 185.29 | 1,827,833 | -5.74(-3.01%) |
Nov 10, 2020 | 193.25 | 193.98 | 189.01 | 191.04 | 2,065,658 | -0.18(-0.09%) |
Nov 09, 2020 | 187.51 | 197.04 | 184.30 | 191.22 | 2,513,375 | +14.26(+8.06%) |
Nov 06, 2020 | 174.40 | 178.09 | 173.49 | 176.96 | 930,380 | +2.19(+1.25%) |
Nov 05, 2020 | 174.39 | 175.95 | 173.77 | 174.77 | 1,028,191 | +3.22(+1.88%) |
Nov 04, 2020 | 175.83 | 176.78 | 171.44 | 171.55 | 1,191,686 | -3.78(-2.16%) |
Nov 03, 2020 | 170.75 | 176.19 | 170.75 | 175.33 | 1,775,611 | +8.01(+4.79%) |