Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 225.00 | 234.27 | 217.75 | 231.13 | 3,018,700 | +4.11(+1.81%) |
Jan 28, 2021 | 219.31 | 235.00 | 216.18 | 227.02 | 3,068,901 | +9.72(+4.47%) |
Jan 27, 2021 | 220.67 | 222.49 | 208.62 | 217.30 | 2,232,898 | -6.58(-2.94%) |
Jan 26, 2021 | 232.69 | 232.69 | 222.19 | 223.88 | 1,573,188 | -7.20(-3.12%) |
Jan 25, 2021 | 238.99 | 240.26 | 224.66 | 231.08 | 1,187,850 | -4.37(-1.86%) |
Jan 22, 2021 | 234.34 | 236.73 | 230.77 | 235.45 | 1,057,600 | +1.27(+0.54%) |
Jan 21, 2021 | 233.05 | 237.55 | 230.26 | 234.18 | 1,222,766 | +2.57(+1.11%) |
Jan 20, 2021 | 228.00 | 232.37 | 227.54 | 231.61 | 1,418,085 | +4.87(+2.15%) |
Jan 19, 2021 | 225.01 | 229.41 | 225.01 | 226.74 | 1,489,077 | +3.81(+1.71%) |
Jan 15, 2021 | 224.64 | 229.38 | 220.63 | 222.93 | 1,568,100 | -0.04(-0.02%) |
Jan 14, 2021 | 228.88 | 230.82 | 221.76 | 222.97 | 1,571,912 | -6.90(-3.00%) |
Jan 13, 2021 | 234.81 | 234.86 | 227.11 | 229.87 | 1,312,798 | -4.32(-1.84%) |
Jan 12, 2021 | 233.38 | 235.80 | 231.58 | 234.19 | 933,505 | +3.52(+1.53%) |
Jan 11, 2021 | 234.79 | 234.85 | 230.01 | 230.67 | 722,532 | -4.81(-2.04%) |
Jan 08, 2021 | 236.00 | 238.00 | 231.83 | 235.48 | 804,100 | +2.10(+0.90%) |
Jan 07, 2021 | 228.03 | 233.89 | 228.02 | 233.38 | 1,309,570 | +8.90(+3.96%) |
Jan 06, 2021 | 228.92 | 230.20 | 223.93 | 224.48 | 1,601,803 | -9.94(-4.24%) |
Jan 05, 2021 | 232.00 | 235.35 | 229.01 | 234.42 | 1,106,232 | +2.86(+1.24%) |
Jan 04, 2021 | 234.50 | 234.50 | 224.90 | 231.56 | 1,051,171 | -2.31(-0.99%) |
Dec 31, 2020 | 233.87 | 233.87 | 233.87 | 559,619 | -0.17(-0.07%) | |
Dec 30, 2020 | 236.84 | 236.84 | 232.43 | 234.04 | 559,619 | +0.89(+0.38%) |
Dec 29, 2020 | 233.55 | 234.99 | 229.86 | 233.15 | 648,636 | +1.35(+0.58%) |
Dec 28, 2020 | 245.59 | 246.62 | 230.54 | 231.80 | 1,269,595 | -9.99(-4.13%) |
Dec 24, 2020 | 240.55 | 243.73 | 239.85 | 241.79 | 658,300 | +0.91(+0.38%) |
Dec 23, 2020 | 247.00 | 247.85 | 239.02 | 240.88 | 1,468,664 | -6.13(-2.48%) |
Dec 22, 2020 | 250.00 | 250.01 | 244.89 | 247.01 | 1,167,312 | -1.18(-0.48%) |
Dec 21, 2020 | 246.69 | 249.30 | 241.15 | 248.19 | 1,424,389 | +0.41(+0.17%) |
Dec 18, 2020 | 248.67 | 249.99 | 244.62 | 247.78 | 5,198,400 | -0.27(-0.11%) |
Dec 17, 2020 | 246.44 | 250.03 | 245.79 | 248.05 | 1,123,738 | +4.20(+1.72%) |
Dec 16, 2020 | 237.63 | 245.28 | 236.62 | 243.85 | 2,730,065 | +6.15(+2.59%) |
Dec 15, 2020 | 234.83 | 238.16 | 229.44 | 237.70 | 1,713,833 | +2.96(+1.26%) |
Dec 14, 2020 | 233.77 | 240.70 | 233.43 | 234.74 | 2,016,443 | +2.73(+1.18%) |
Dec 11, 2020 | 229.11 | 232.24 | 224.72 | 232.01 | 1,252,000 | +4.82(+2.12%) |
Dec 10, 2020 | 222.62 | 228.41 | 220.45 | 227.19 | 735,836 | +3.65(+1.63%) |
Dec 09, 2020 | 228.94 | 229.97 | 220.36 | 223.54 | 1,435,466 | -6.30(-2.74%) |
Dec 08, 2020 | 227.76 | 235.17 | 227.76 | 229.84 | 1,106,927 | +2.08(+0.91%) |
Dec 07, 2020 | 224.11 | 228.86 | 223.76 | 227.76 | 1,285,346 | +2.75(+1.22%) |
Dec 04, 2020 | 227.11 | 229.58 | 224.68 | 225.01 | 1,269,500 | -1.18(-0.52%) |
Dec 03, 2020 | 228.10 | 234.44 | 225.95 | 226.19 | 2,013,147 | -1.80(-0.79%) |
Dec 02, 2020 | 220.71 | 228.28 | 218.90 | 227.99 | 1,453,005 | +3.93(+1.75%) |
Dec 01, 2020 | 226.00 | 226.00 | 220.71 | 224.06 | 1,330,186 | -0.99(-0.44%) |
Nov 30, 2020 | 224.00 | 228.97 | 219.66 | 225.05 | 1,504,948 | +1.05(+0.47%) |
Nov 27, 2020 | 216.07 | 224.00 | 216.07 | 224.00 | 850,100 | +7.65(+3.54%) |
Nov 25, 2020 | 211.30 | 217.54 | 211.30 | 216.35 | 1,666,200 | +2.85(+1.33%) |
Nov 24, 2020 | 210.00 | 214.34 | 210.00 | 213.50 | 1,607,765 | +2.45(+1.16%) |
Nov 23, 2020 | 209.49 | 212.06 | 205.67 | 211.05 | 2,872,818 | +2.62(+1.26%) |
Nov 20, 2020 | 199.22 | 211.55 | 198.94 | 208.43 | 2,743,300 | +8.98(+4.50%) |
Nov 19, 2020 | 194.32 | 202.00 | 193.34 | 199.45 | 2,742,499 | +5.75(+2.97%) |
Nov 18, 2020 | 201.28 | 203.00 | 191.18 | 193.70 | 3,090,941 | -2.82(-1.43%) |
Nov 17, 2020 | 192.06 | 198.28 | 190.98 | 196.52 | 1,800,460 | +7.06(+3.73%) |
Nov 16, 2020 | 191.52 | 194.90 | 187.71 | 189.46 | 2,207,463 | -3.36(-1.74%) |
Nov 13, 2020 | 194.48 | 194.82 | 184.91 | 192.82 | 1,795,200 | -0.18(-0.09%) |
Nov 12, 2020 | 192.59 | 195.91 | 191.68 | 193.00 | 1,219,319 | +1.24(+0.65%) |
Nov 11, 2020 | 188.47 | 196.19 | 187.63 | 191.76 | 1,722,431 | +6.10(+3.29%) |
Nov 10, 2020 | 185.41 | 186.99 | 176.42 | 185.66 | 2,110,418 | -1.86(-0.99%) |
Nov 09, 2020 | 194.64 | 199.16 | 187.40 | 187.52 | 1,624,938 | -10.66(-5.38%) |
Nov 06, 2020 | 200.10 | 201.28 | 194.90 | 198.18 | 1,134,200 | -1.81(-0.91%) |
Nov 05, 2020 | 195.00 | 203.18 | 193.53 | 199.99 | 2,261,599 | +11.17(+5.92%) |
Nov 04, 2020 | 189.78 | 193.95 | 188.55 | 188.82 | 1,969,622 | +6.76(+3.71%) |
Nov 03, 2020 | 183.85 | 185.81 | 180.11 | 182.06 | 2,062,721 | -2.23(-1.21%) |