Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 216.53 | 216.79 | 213.61 | 215.51 | 190,900 | -1.27(-0.59%) |
Jan 14, 2021 | 218.77 | 219.42 | 216.50 | 216.78 | 127,290 | -1.08(-0.50%) |
Jan 13, 2021 | 218.72 | 219.14 | 217.32 | 217.86 | 149,789 | -1.06(-0.48%) |
Jan 12, 2021 | 217.92 | 219.13 | 217.10 | 218.92 | 111,693 | +1.57(+0.72%) |
Jan 11, 2021 | 216.16 | 218.87 | 215.35 | 217.35 | 165,641 | -0.90(-0.41%) |
Jan 08, 2021 | 217.90 | 219.57 | 215.96 | 218.25 | 202,700 | +1.60(+0.74%) |
Jan 07, 2021 | 212.80 | 216.84 | 212.80 | 216.65 | 164,750 | +5.69(+2.70%) |
Jan 06, 2021 | 209.38 | 212.97 | 208.56 | 210.96 | 178,630 | +0.23(+0.11%) |
Jan 05, 2021 | 208.80 | 210.82 | 208.80 | 210.73 | 157,563 | +1.78(+0.85%) |
Jan 04, 2021 | 212.97 | 213.00 | 206.45 | 208.95 | 387,473 | -3.12(-1.47%) |
Dec 31, 2020 | 212.07 | 212.07 | 212.07 | 158,896 | +0.19(+0.09%) | |
Dec 30, 2020 | 211.68 | 212.40 | 211.46 | 211.88 | 158,896 | +1.01(+0.48%) |
Dec 29, 2020 | 213.32 | 213.45 | 209.79 | 210.87 | 183,149 | -1.21(-0.57%) |
Dec 28, 2020 | 215.47 | 215.54 | 211.89 | 212.08 | 189,317 | -1.91(-0.89%) |
Dec 24, 2020 | 214.13 | 214.62 | 213.17 | 213.99 | 82,000 | +0.10(+0.05%) |
Dec 23, 2020 | 216.08 | 216.09 | 213.89 | 213.89 | 239,694 | -1.40(-0.65%) |
Dec 22, 2020 | 214.12 | 215.29 | 213.20 | 215.29 | 111,900 | +1.70(+0.80%) |
Dec 21, 2020 | 211.66 | 213.79 | 209.86 | 213.59 | 188,068 | -0.70(-0.33%) |
Dec 18, 2020 | 214.03 | 214.45 | 212.88 | 214.29 | 164,600 | +0.88(+0.41%) |
Dec 17, 2020 | 211.26 | 213.41 | 211.26 | 213.41 | 125,270 | +3.37(+1.60%) |
Dec 16, 2020 | 209.79 | 210.31 | 209.35 | 210.04 | 143,150 | +0.84(+0.40%) |
Dec 15, 2020 | 208.20 | 209.20 | 207.55 | 209.20 | 196,127 | +2.48(+1.20%) |
Dec 14, 2020 | 207.92 | 209.23 | 206.50 | 206.72 | 117,393 | +0.34(+0.16%) |
Dec 11, 2020 | 205.08 | 206.93 | 204.45 | 206.38 | 122,500 | -0.02(-0.01%) |
Dec 10, 2020 | 203.44 | 206.52 | 202.62 | 206.40 | 264,929 | +2.03(+0.99%) |
Dec 09, 2020 | 208.40 | 208.71 | 203.48 | 204.37 | 192,220 | -3.76(-1.81%) |
Dec 08, 2020 | 206.27 | 208.30 | 206.27 | 208.13 | 123,562 | +1.20(+0.58%) |
Dec 07, 2020 | 206.38 | 207.17 | 206.22 | 206.93 | 114,326 | +0.57(+0.28%) |
Dec 04, 2020 | 204.55 | 206.49 | 204.55 | 206.36 | 131,700 | +2.38(+1.17%) |
Dec 03, 2020 | 202.86 | 205.21 | 202.73 | 203.98 | 134,347 | +1.33(+0.66%) |
Dec 02, 2020 | 202.46 | 203.13 | 201.42 | 202.65 | 150,137 | -1.09(-0.54%) |
Dec 01, 2020 | 205.02 | 205.02 | 202.75 | 203.74 | 225,220 | +0.86(+0.42%) |
Nov 30, 2020 | 202.16 | 202.99 | 199.50 | 202.88 | 178,178 | +1.09(+0.54%) |
Nov 27, 2020 | 200.56 | 201.93 | 200.52 | 201.79 | 95,600 | +1.94(+0.97%) |
Nov 25, 2020 | 198.25 | 200.01 | 198.07 | 199.85 | 241,300 | +1.63(+0.82%) |
Nov 24, 2020 | 199.37 | 199.60 | 197.75 | 198.22 | 184,379 | +0.05(+0.03%) |
Nov 23, 2020 | 198.32 | 198.95 | 196.89 | 198.17 | 204,180 | +1.14(+0.58%) |
Nov 20, 2020 | 197.15 | 198.22 | 196.98 | 197.03 | 106,000 | -0.12(-0.06%) |
Nov 19, 2020 | 194.13 | 197.25 | 193.58 | 197.15 | 148,921 | +2.89(+1.49%) |
Nov 18, 2020 | 196.46 | 196.56 | 194.26 | 194.26 | 160,091 | -2.17(-1.10%) |
Nov 17, 2020 | 195.73 | 196.85 | 194.50 | 196.43 | 205,953 | +0.08(+0.04%) |
Nov 16, 2020 | 195.92 | 196.48 | 194.50 | 196.35 | 122,933 | +1.87(+0.96%) |
Nov 13, 2020 | 193.87 | 194.99 | 193.10 | 194.48 | 105,500 | +1.84(+0.96%) |
Nov 12, 2020 | 193.47 | 194.54 | 191.50 | 192.64 | 128,534 | -1.04(-0.54%) |
Nov 11, 2020 | 192.08 | 193.92 | 192.08 | 193.68 | 125,611 | +3.24(+1.70%) |
Nov 10, 2020 | 192.16 | 192.43 | 187.37 | 190.44 | 212,364 | -1.87(-0.97%) |
Nov 09, 2020 | 202.29 | 202.29 | 192.31 | 192.31 | 192,928 | -2.82(-1.45%) |
Nov 06, 2020 | 193.98 | 195.66 | 192.98 | 195.13 | 171,000 | +1.36(+0.70%) |
Nov 05, 2020 | 192.63 | 194.28 | 192.63 | 193.77 | 231,279 | +3.66(+1.93%) |
Nov 04, 2020 | 187.39 | 192.01 | 187.39 | 190.11 | 242,079 | +5.39(+2.92%) |
Nov 03, 2020 | 182.68 | 185.57 | 182.25 | 184.72 | 169,254 | +3.93(+2.17%) |