Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 224.87 | 225.90 | 212.58 | 215.96 | 9,383,800 | -3.95(-1.80%) |
Jan 28, 2021 | 208.73 | 222.58 | 206.56 | 219.91 | 12,475,719 | +17.45(+8.62%) |
Jan 27, 2021 | 203.57 | 209.35 | 197.70 | 202.46 | 10,857,036 | -6.71(-3.21%) |
Jan 26, 2021 | 217.09 | 219.00 | 208.71 | 209.17 | 10,012,184 | -7.47(-3.45%) |
Jan 25, 2021 | 225.00 | 225.94 | 209.75 | 216.64 | 11,301,185 | -6.24(-2.80%) |
Jan 22, 2021 | 219.00 | 222.91 | 217.71 | 222.88 | 6,867,500 | +3.26(+1.48%) |
Jan 21, 2021 | 227.00 | 227.50 | 218.20 | 219.62 | 10,436,347 | -7.03(-3.10%) |
Jan 20, 2021 | 230.12 | 230.88 | 225.50 | 226.65 | 5,990,436 | -0.61(-0.27%) |
Jan 19, 2021 | 231.07 | 231.59 | 223.25 | 227.26 | 6,493,021 | -0.49(-0.22%) |
Jan 15, 2021 | 233.63 | 236.43 | 225.58 | 227.75 | 7,049,100 | -5.04(-2.17%) |
Jan 14, 2021 | 233.90 | 238.76 | 229.59 | 232.79 | 6,694,667 | +1.87(+0.81%) |
Jan 13, 2021 | 228.95 | 234.82 | 226.80 | 230.92 | 7,582,858 | +3.40(+1.49%) |
Jan 12, 2021 | 228.51 | 229.33 | 223.72 | 227.52 | 8,438,360 | +2.02(+0.90%) |
Jan 11, 2021 | 231.61 | 232.74 | 225.30 | 225.50 | 14,081,530 | -15.95(-6.61%) |
Jan 08, 2021 | 244.35 | 246.49 | 237.18 | 241.45 | 9,102,000 | +1.97(+0.82%) |
Jan 07, 2021 | 232.52 | 240.40 | 231.50 | 239.48 | 10,200,963 | +12.59(+5.55%) |
Jan 06, 2021 | 223.41 | 233.50 | 223.16 | 226.89 | 11,989,000 | -2.86(-1.24%) |
Jan 05, 2021 | 219.42 | 230.34 | 219.00 | 229.75 | 9,652,578 | +8.59(+3.88%) |
Jan 04, 2021 | 222.49 | 225.98 | 216.00 | 221.16 | 9,823,907 | +3.52(+1.62%) |
Dec 31, 2020 | 217.64 | 217.64 | 217.64 | 9,813,055 | -3.40(-1.54%) | |
Dec 30, 2020 | 215.94 | 221.51 | 214.07 | 221.04 | 9,813,055 | +7.04(+3.29%) |
Dec 29, 2020 | 223.88 | 224.59 | 208.81 | 214.00 | 15,419,062 | -9.34(-4.18%) |
Dec 28, 2020 | 232.38 | 232.95 | 219.65 | 223.34 | 11,620,584 | -4.94(-2.16%) |
Dec 24, 2020 | 234.23 | 236.00 | 225.90 | 228.28 | 8,411,200 | -2.40(-1.04%) |
Dec 23, 2020 | 241.36 | 241.82 | 230.58 | 230.68 | 13,457,558 | -10.90(-4.51%) |
Dec 22, 2020 | 236.50 | 243.38 | 236.00 | 241.58 | 9,415,602 | +8.08(+3.46%) |
Dec 21, 2020 | 236.01 | 241.85 | 232.26 | 233.50 | 11,139,704 | -1.95(-0.83%) |
Dec 18, 2020 | 235.00 | 236.37 | 231.10 | 235.45 | 8,099,500 | +4.71(+2.04%) |
Dec 17, 2020 | 230.00 | 237.09 | 227.70 | 230.74 | 10,420,835 | +3.66(+1.61%) |
Dec 16, 2020 | 223.86 | 227.96 | 220.03 | 227.08 | 8,198,962 | +7.09(+3.22%) |
Dec 15, 2020 | 218.41 | 221.72 | 216.73 | 219.99 | 5,709,200 | +4.13(+1.91%) |
Dec 14, 2020 | 218.01 | 220.43 | 214.50 | 215.86 | 7,369,023 | -0.73(-0.34%) |
Dec 11, 2020 | 218.26 | 222.20 | 213.17 | 216.59 | 7,914,500 | -0.66(-0.30%) |
Dec 10, 2020 | 205.39 | 217.61 | 203.57 | 217.25 | 7,905,558 | +10.21(+4.93%) |
Dec 09, 2020 | 213.96 | 220.50 | 205.01 | 207.04 | 11,115,568 | -5.97(-2.80%) |
Dec 08, 2020 | 213.33 | 213.90 | 208.25 | 213.01 | 5,365,508 | +0.43(+0.20%) |
Dec 07, 2020 | 209.79 | 213.66 | 208.25 | 212.58 | 5,885,851 | +4.43(+2.13%) |
Dec 04, 2020 | 206.29 | 209.75 | 203.58 | 208.15 | 6,566,100 | +2.62(+1.27%) |
Dec 03, 2020 | 207.00 | 208.69 | 204.05 | 205.53 | 6,903,299 | +3.53(+1.75%) |
Dec 02, 2020 | 199.50 | 204.06 | 195.13 | 202.00 | 10,474,484 | -1.00(-0.49%) |
Dec 01, 2020 | 212.56 | 212.95 | 200.50 | 203.00 | 10,795,924 | -7.96(-3.77%) |
Nov 30, 2020 | 213.00 | 213.54 | 200.23 | 210.96 | 14,070,633 | -1.56(-0.73%) |
Nov 27, 2020 | 215.00 | 215.00 | 205.90 | 212.52 | 6,525,900 | -0.40(-0.19%) |
Nov 25, 2020 | 207.45 | 214.52 | 204.57 | 212.92 | 12,948,000 | +10.02(+4.94%) |
Nov 24, 2020 | 208.00 | 208.04 | 199.55 | 202.90 | 12,262,174 | -4.88(-2.35%) |
Nov 23, 2020 | 200.11 | 209.36 | 199.27 | 207.78 | 12,449,587 | +11.81(+6.03%) |
Nov 20, 2020 | 193.69 | 200.99 | 191.55 | 195.97 | 10,935,000 | +4.31(+2.25%) |
Nov 19, 2020 | 190.78 | 194.01 | 185.74 | 191.66 | 12,228,830 | +6.12(+3.30%) |
Nov 18, 2020 | 187.49 | 187.50 | 182.27 | 185.54 | 5,619,564 | -2.36(-1.26%) |
Nov 17, 2020 | 180.12 | 190.74 | 180.12 | 187.90 | 11,130,524 | +8.74(+4.88%) |
Nov 16, 2020 | 175.83 | 179.22 | 173.01 | 179.16 | 7,410,454 | +1.97(+1.11%) |
Nov 13, 2020 | 180.60 | 180.90 | 175.50 | 177.19 | 6,965,700 | -1.32(-0.74%) |
Nov 12, 2020 | 184.26 | 185.19 | 177.00 | 178.51 | 9,139,333 | -4.91(-2.68%) |
Nov 11, 2020 | 179.65 | 184.00 | 177.70 | 183.42 | 9,026,974 | +11.42(+6.64%) |
Nov 10, 2020 | 182.37 | 183.46 | 167.11 | 172.00 | 14,820,136 | -12.08(-6.56%) |
Nov 09, 2020 | 191.29 | 197.00 | 181.83 | 184.08 | 14,959,329 | -14.00(-7.07%) |
Nov 06, 2020 | 185.24 | 201.33 | 182.99 | 198.08 | 27,088,200 | +22.85(+13.04%) |
Nov 05, 2020 | 177.10 | 177.29 | 172.65 | 175.23 | 15,372,927 | +3.94(+2.30%) |
Nov 04, 2020 | 166.38 | 171.36 | 162.15 | 171.29 | 7,723,349 | +13.08(+8.27%) |
Nov 03, 2020 | 153.22 | 161.05 | 151.10 | 158.21 | 7,980,765 | +2.98(+1.92%) |