Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 190.73 | 194.72 | 188.87 | 193.27 | 5,595,614 | +0.95(+0.49%) |
Jan 28, 2021 | 194.00 | 195.61 | 190.75 | 192.32 | 5,808,052 | -0.17(-0.09%) |
Jan 27, 2021 | 197.50 | 198.21 | 192.49 | 192.49 | 5,872,218 | -7.79(-3.89%) |
Jan 26, 2021 | 197.61 | 200.40 | 197.29 | 200.28 | 3,099,151 | +1.90(+0.96%) |
Jan 25, 2021 | 197.34 | 199.04 | 195.80 | 198.38 | 2,812,496 | -0.04(-0.02%) |
Jan 22, 2021 | 197.61 | 199.13 | 196.37 | 198.42 | 2,362,002 | -0.14(-0.07%) |
Jan 21, 2021 | 199.05 | 200.82 | 198.36 | 198.56 | 2,876,582 | -0.09(-0.05%) |
Jan 20, 2021 | 195.42 | 199.38 | 194.93 | 198.65 | 4,382,735 | +4.22(+2.17%) |
Jan 19, 2021 | 195.91 | 196.21 | 193.31 | 194.43 | 3,581,359 | -0.76(-0.39%) |
Jan 15, 2021 | 193.39 | 195.93 | 192.88 | 195.19 | 3,864,655 | +1.31(+0.68%) |
Jan 14, 2021 | 197.23 | 197.76 | 193.42 | 193.88 | 3,936,102 | -3.34(-1.69%) |
Jan 13, 2021 | 196.12 | 198.19 | 196.11 | 197.22 | 2,225,830 | +0.46(+0.23%) |
Jan 12, 2021 | 198.71 | 199.30 | 196.15 | 196.76 | 3,173,416 | -2.45(-1.23%) |
Jan 11, 2021 | 200.01 | 200.97 | 198.18 | 199.21 | 2,737,297 | -1.53(-0.76%) |
Jan 08, 2021 | 197.97 | 200.97 | 197.35 | 200.74 | 2,838,080 | +3.62(+1.83%) |
Jan 07, 2021 | 198.27 | 198.27 | 195.80 | 197.12 | 3,378,507 | +0.91(+0.46%) |
Jan 06, 2021 | 196.49 | 196.87 | 194.38 | 196.21 | 3,315,318 | -0.45(-0.23%) |
Jan 05, 2021 | 195.44 | 197.09 | 194.92 | 196.65 | 2,768,046 | +1.17(+0.60%) |
Jan 04, 2021 | 199.45 | 199.67 | 193.62 | 195.48 | 4,360,391 | -4.06(-2.03%) |
Dec 31, 2020 | 199.54 | 199.54 | 199.54 | 1,993,684 | +2.81(+1.43%) | |
Dec 30, 2020 | 198.03 | 198.40 | 196.47 | 196.73 | 1,993,684 | -1.07(-0.54%) |
Dec 29, 2020 | 199.59 | 200.65 | 197.56 | 197.80 | 1,790,900 | -1.22(-0.61%) |
Dec 28, 2020 | 198.06 | 199.81 | 197.31 | 199.01 | 2,741,938 | +2.45(+1.24%) |
Dec 24, 2020 | 197.25 | 197.82 | 196.34 | 196.57 | 1,126,586 | -0.59(-0.30%) |
Dec 23, 2020 | 197.41 | 198.47 | 196.94 | 197.16 | 1,783,084 | +0.09(+0.05%) |
Dec 22, 2020 | 196.39 | 197.97 | 195.62 | 197.06 | 2,982,354 | +0.23(+0.12%) |
Dec 21, 2020 | 195.85 | 197.65 | 193.43 | 196.83 | 4,668,704 | -3.17(-1.59%) |
Dec 18, 2020 | 200.07 | 201.65 | 198.83 | 200.00 | 8,526,825 | +0.77(+0.39%) |
Dec 17, 2020 | 200.29 | 200.66 | 198.56 | 199.23 | 2,751,153 | +0.42(+0.21%) |
Dec 16, 2020 | 199.81 | 202.26 | 198.68 | 198.81 | 2,882,429 | -0.99(-0.49%) |
Dec 15, 2020 | 198.27 | 201.05 | 197.82 | 199.80 | 4,084,639 | +2.73(+1.39%) |
Dec 14, 2020 | 195.96 | 199.68 | 195.47 | 197.06 | 5,100,524 | +3.87(+2.00%) |
Dec 11, 2020 | 192.92 | 194.29 | 192.24 | 193.19 | 2,979,710 | -0.26(-0.13%) |
Dec 10, 2020 | 193.88 | 194.12 | 192.55 | 193.45 | 3,168,468 | -0.60(-0.31%) |
Dec 09, 2020 | 194.80 | 194.84 | 192.79 | 194.06 | 3,237,884 | +0.28(+0.14%) |
Dec 08, 2020 | 192.07 | 194.44 | 191.94 | 193.78 | 2,911,385 | -0.47(-0.24%) |
Dec 07, 2020 | 193.91 | 194.45 | 191.73 | 194.25 | 4,113,081 | -1.72(-0.88%) |
Dec 04, 2020 | 196.76 | 198.42 | 195.37 | 195.97 | 3,388,576 | -0.72(-0.36%) |
Dec 03, 2020 | 196.15 | 198.28 | 195.80 | 196.68 | 4,010,134 | +0.61(+0.31%) |
Dec 02, 2020 | 199.00 | 199.37 | 194.47 | 196.08 | 6,690,453 | -4.91(-2.44%) |
Dec 01, 2020 | 203.53 | 203.58 | 200.42 | 200.99 | 4,543,557 | -1.21(-0.60%) |
Nov 30, 2020 | 201.28 | 202.32 | 199.40 | 202.19 | 3,668,528 | +0.37(+0.18%) |
Nov 27, 2020 | 202.46 | 203.74 | 201.20 | 201.82 | 1,508,338 | -0.93(-0.46%) |
Nov 25, 2020 | 203.35 | 203.91 | 201.44 | 202.76 | 2,043,715 | -0.34(-0.17%) |
Nov 24, 2020 | 202.45 | 204.52 | 201.75 | 203.10 | 4,187,567 | +2.50(+1.25%) |
Nov 23, 2020 | 198.87 | 201.15 | 198.42 | 200.59 | 3,256,479 | +2.69(+1.36%) |
Nov 20, 2020 | 198.18 | 198.94 | 197.47 | 197.90 | 4,254,568 | -0.94(-0.47%) |
Nov 19, 2020 | 198.60 | 199.19 | 197.20 | 198.85 | 3,070,251 | -0.38(-0.19%) |
Nov 18, 2020 | 199.76 | 201.37 | 199.12 | 199.23 | 3,345,889 | -0.45(-0.23%) |
Nov 17, 2020 | 199.30 | 200.95 | 197.84 | 199.68 | 2,642,900 | -0.67(-0.33%) |
Nov 16, 2020 | 199.21 | 200.36 | 197.48 | 200.34 | 4,004,211 | +3.19(+1.62%) |
Nov 13, 2020 | 197.60 | 198.18 | 196.29 | 197.16 | 3,323,905 | +0.19(+0.10%) |
Nov 12, 2020 | 201.11 | 201.35 | 194.94 | 196.96 | 4,601,387 | -4.58(-2.27%) |
Nov 11, 2020 | 198.57 | 202.67 | 198.10 | 201.54 | 4,464,415 | +4.34(+2.20%) |
Nov 10, 2020 | 199.44 | 199.66 | 195.36 | 197.19 | 4,602,294 | +0.09(+0.05%) |
Nov 09, 2020 | 209.64 | 210.62 | 191.51 | 197.10 | 8,630,299 | -3.09(-1.54%) |
Nov 06, 2020 | 199.67 | 201.41 | 198.05 | 200.19 | 4,236,286 | +0.23(+0.12%) |
Nov 05, 2020 | 199.73 | 201.70 | 198.45 | 199.96 | 3,915,010 | +1.33(+0.67%) |
Nov 04, 2020 | 198.75 | 202.88 | 197.17 | 198.62 | 3,634,264 | -1.78(-0.89%) |
Nov 03, 2020 | 199.29 | 201.61 | 197.77 | 200.41 | 2,826,523 | +3.92(+2.00%) |