Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 216.80 | 219.88 | 203.00 | 206.51 | 1,239,000 | -11.09(-5.10%) |
Jan 28, 2021 | 211.29 | 224.09 | 206.21 | 217.60 | 1,087,519 | +8.84(+4.23%) |
Jan 27, 2021 | 206.86 | 216.72 | 199.02 | 208.76 | 1,436,865 | -5.85(-2.73%) |
Jan 26, 2021 | 231.17 | 233.00 | 214.17 | 214.61 | 2,060,336 | -21.00(-8.91%) |
Jan 25, 2021 | 247.75 | 251.64 | 225.14 | 235.61 | 1,376,040 | -8.14(-3.34%) |
Jan 22, 2021 | 239.01 | 247.96 | 238.63 | 243.75 | 596,800 | +2.08(+0.86%) |
Jan 21, 2021 | 239.14 | 244.45 | 236.41 | 241.67 | 803,374 | +4.58(+1.93%) |
Jan 20, 2021 | 243.36 | 244.79 | 232.81 | 237.09 | 1,145,261 | -3.19(-1.33%) |
Jan 19, 2021 | 258.00 | 260.00 | 229.79 | 240.28 | 2,580,438 | -26.85(-10.05%) |
Jan 15, 2021 | 284.00 | 285.56 | 262.51 | 267.13 | 1,441,600 | -2.92(-1.08%) |
Jan 14, 2021 | 256.83 | 273.51 | 254.90 | 270.05 | 1,213,645 | +15.63(+6.14%) |
Jan 13, 2021 | 253.86 | 257.66 | 250.10 | 254.42 | 659,122 | +0.56(+0.22%) |
Jan 12, 2021 | 238.94 | 259.78 | 238.00 | 253.86 | 1,403,397 | +21.67(+9.33%) |
Jan 11, 2021 | 223.48 | 237.11 | 216.27 | 232.19 | 853,047 | +2.19(+0.95%) |
Jan 08, 2021 | 226.46 | 236.38 | 222.93 | 230.00 | 1,036,200 | +9.50(+4.31%) |
Jan 07, 2021 | 212.90 | 221.30 | 212.90 | 220.50 | 890,101 | +9.89(+4.70%) |
Jan 06, 2021 | 205.30 | 215.38 | 204.00 | 210.61 | 902,025 | -3.82(-1.78%) |
Jan 05, 2021 | 198.19 | 215.18 | 198.00 | 214.43 | 964,678 | +15.68(+7.89%) |
Jan 04, 2021 | 197.38 | 202.45 | 192.81 | 198.75 | 987,627 | +3.65(+1.87%) |
Dec 31, 2020 | 195.10 | 195.10 | 195.10 | 883,347 | -10.31(-5.02%) | |
Dec 30, 2020 | 200.00 | 207.83 | 195.96 | 205.41 | 883,347 | +7.43(+3.75%) |
Dec 29, 2020 | 199.21 | 200.69 | 190.81 | 197.98 | 871,780 | +3.83(+1.97%) |
Dec 28, 2020 | 216.00 | 217.78 | 191.81 | 194.15 | 1,811,083 | -17.41(-8.23%) |
Dec 24, 2020 | 216.93 | 217.62 | 208.01 | 211.56 | 396,500 | -4.72(-2.18%) |
Dec 23, 2020 | 225.61 | 227.97 | 212.19 | 216.28 | 769,788 | -7.10(-3.18%) |
Dec 22, 2020 | 224.16 | 228.49 | 213.29 | 223.38 | 975,408 | +1.51(+0.68%) |
Dec 21, 2020 | 209.98 | 228.21 | 207.61 | 221.87 | 1,552,145 | +12.58(+6.01%) |
Dec 18, 2020 | 205.00 | 213.50 | 200.68 | 209.29 | 1,169,900 | +4.67(+2.28%) |
Dec 17, 2020 | 202.59 | 205.13 | 196.72 | 204.62 | 871,121 | +2.61(+1.29%) |
Dec 16, 2020 | 198.54 | 204.79 | 190.29 | 202.01 | 1,270,353 | -3.84(-1.87%) |
Dec 15, 2020 | 206.00 | 210.75 | 203.61 | 205.85 | 599,769 | -0.74(-0.36%) |
Dec 14, 2020 | 203.06 | 207.79 | 202.49 | 206.59 | 807,940 | +5.20(+2.58%) |
Dec 11, 2020 | 200.26 | 205.39 | 195.03 | 201.39 | 677,100 | +1.70(+0.85%) |
Dec 10, 2020 | 184.00 | 200.41 | 181.03 | 199.69 | 1,096,562 | +8.93(+4.68%) |
Dec 09, 2020 | 199.00 | 200.98 | 187.25 | 190.76 | 863,417 | -6.15(-3.12%) |
Dec 08, 2020 | 200.00 | 200.00 | 191.01 | 196.91 | 1,213,774 | -3.59(-1.79%) |
Dec 07, 2020 | 203.50 | 205.54 | 200.11 | 200.50 | 825,738 | -4.42(-2.16%) |
Dec 04, 2020 | 207.90 | 209.27 | 203.51 | 204.92 | 594,700 | -2.08(-1.00%) |
Dec 03, 2020 | 202.95 | 210.33 | 201.21 | 207.00 | 946,782 | +7.11(+3.56%) |
Dec 02, 2020 | 193.60 | 202.02 | 187.21 | 199.89 | 740,794 | +3.00(+1.52%) |
Dec 01, 2020 | 203.50 | 203.89 | 193.06 | 196.89 | 885,722 | -3.44(-1.72%) |
Nov 30, 2020 | 208.00 | 210.00 | 188.53 | 200.33 | 1,448,076 | -5.37(-2.61%) |
Nov 27, 2020 | 210.00 | 211.36 | 201.00 | 205.70 | 800,600 | +2.41(+1.19%) |
Nov 25, 2020 | 197.00 | 205.00 | 195.62 | 203.29 | 688,800 | +8.55(+4.39%) |
Nov 24, 2020 | 200.11 | 200.11 | 187.09 | 194.74 | 978,190 | -5.26(-2.63%) |
Nov 23, 2020 | 194.20 | 201.47 | 191.54 | 200.00 | 1,104,074 | +7.55(+3.92%) |
Nov 20, 2020 | 181.99 | 193.34 | 180.38 | 192.45 | 1,340,800 | +12.57(+6.99%) |
Nov 19, 2020 | 185.00 | 189.88 | 176.78 | 179.88 | 1,183,088 | -2.97(-1.62%) |
Nov 18, 2020 | 181.25 | 184.88 | 178.60 | 182.85 | 1,332,587 | +0.88(+0.48%) |
Nov 17, 2020 | 177.50 | 184.50 | 175.00 | 181.97 | 1,141,064 | +3.97(+2.23%) |
Nov 16, 2020 | 166.33 | 178.04 | 166.16 | 178.00 | 1,620,398 | +4.70(+2.71%) |
Nov 13, 2020 | 167.22 | 177.98 | 167.05 | 173.30 | 2,143,600 | +8.20(+4.97%) |
Nov 12, 2020 | 161.10 | 166.23 | 157.02 | 165.10 | 1,569,922 | +4.40(+2.74%) |
Nov 11, 2020 | 142.01 | 161.89 | 142.00 | 160.70 | 2,769,371 | +24.12(+17.66%) |
Nov 10, 2020 | 154.52 | 155.10 | 129.21 | 136.58 | 3,403,234 | -17.49(-11.35%) |
Nov 09, 2020 | 181.08 | 181.08 | 152.99 | 154.07 | 5,000,421 | -34.93(-18.48%) |
Nov 06, 2020 | 176.50 | 191.15 | 171.10 | 189.00 | 2,472,400 | +13.46(+7.67%) |
Nov 05, 2020 | 166.39 | 181.05 | 160.10 | 175.54 | 3,489,103 | +16.13(+10.12%) |
Nov 04, 2020 | 161.47 | 167.81 | 157.16 | 159.41 | 1,399,008 | +1.70(+1.08%) |
Nov 03, 2020 | 152.46 | 158.15 | 149.00 | 157.71 | 832,179 | +6.34(+4.19%) |