Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 240.30 | 241.80 | 233.10 | 235.02 | 7,357,700 | -9.85(-4.02%) |
Jan 28, 2021 | 233.11 | 245.95 | 230.08 | 244.87 | 7,094,322 | +7.69(+3.24%) |
Jan 27, 2021 | 234.82 | 244.44 | 233.40 | 237.18 | 9,181,075 | -11.12(-4.48%) |
Jan 26, 2021 | 254.57 | 256.88 | 246.68 | 248.30 | 5,749,334 | -6.57(-2.58%) |
Jan 25, 2021 | 261.12 | 261.90 | 242.13 | 254.87 | 8,509,768 | +2.12(+0.84%) |
Jan 22, 2021 | 253.39 | 259.70 | 251.08 | 252.75 | 6,743,100 | +0.84(+0.33%) |
Jan 21, 2021 | 263.50 | 263.93 | 250.68 | 251.91 | 8,328,056 | -8.99(-3.45%) |
Jan 20, 2021 | 260.00 | 264.94 | 253.32 | 260.90 | 13,969,403 | +10.48(+4.18%) |
Jan 19, 2021 | 250.00 | 257.43 | 247.88 | 250.42 | 9,938,524 | +11.55(+4.84%) |
Jan 15, 2021 | 245.27 | 251.21 | 237.86 | 238.87 | 8,408,300 | -10.13(-4.07%) |
Jan 14, 2021 | 240.10 | 258.73 | 240.00 | 249.00 | 15,888,798 | +12.06(+5.09%) |
Jan 13, 2021 | 242.01 | 243.43 | 230.45 | 236.94 | 11,287,126 | -2.51(-1.05%) |
Jan 12, 2021 | 227.00 | 244.20 | 221.62 | 239.45 | 17,821,232 | +19.90(+9.06%) |
Jan 11, 2021 | 244.51 | 248.98 | 218.41 | 219.55 | 17,602,488 | -20.70(-8.62%) |
Jan 08, 2021 | 227.06 | 241.00 | 218.00 | 240.25 | 22,768,800 | +32.36(+15.57%) |
Jan 07, 2021 | 207.71 | 213.39 | 204.30 | 207.89 | 11,001,077 | +3.92(+1.92%) |
Jan 06, 2021 | 212.78 | 213.34 | 203.62 | 203.97 | 8,386,116 | -10.03(-4.69%) |
Jan 05, 2021 | 213.43 | 218.11 | 212.13 | 214.00 | 7,461,108 | -2.80(-1.29%) |
Jan 04, 2021 | 219.51 | 227.58 | 213.76 | 216.80 | 12,424,055 | +0.56(+0.26%) |
Dec 31, 2020 | 216.24 | 216.24 | 216.24 | 25,356,566 | -3.39(-1.54%) | |
Dec 30, 2020 | 198.10 | 220.60 | 198.05 | 219.63 | 25,356,566 | +24.56(+12.59%) |
Dec 29, 2020 | 195.97 | 199.88 | 192.65 | 195.07 | 5,718,596 | +1.99(+1.03%) |
Dec 28, 2020 | 189.63 | 198.74 | 189.34 | 193.08 | 5,681,127 | +2.06(+1.08%) |
Dec 24, 2020 | 189.75 | 192.88 | 189.00 | 191.02 | 2,978,800 | -2.34(-1.21%) |
Dec 23, 2020 | 191.35 | 195.49 | 185.16 | 193.36 | 5,433,187 | +2.10(+1.10%) |
Dec 22, 2020 | 197.85 | 199.00 | 187.88 | 191.26 | 6,203,976 | -2.54(-1.31%) |
Dec 21, 2020 | 188.95 | 202.79 | 188.51 | 193.80 | 12,729,614 | +1.11(+0.58%) |
Dec 18, 2020 | 191.97 | 199.80 | 190.17 | 192.69 | 15,076,100 | +2.58(+1.36%) |
Dec 17, 2020 | 185.14 | 193.99 | 184.80 | 190.11 | 10,786,774 | -0.29(-0.15%) |
Dec 16, 2020 | 189.34 | 201.11 | 185.53 | 190.40 | 32,263,978 | +4.90(+2.64%) |
Dec 15, 2020 | 169.75 | 186.61 | 168.16 | 185.50 | 19,006,960 | +22.54(+13.83%) |
Dec 14, 2020 | 164.80 | 167.29 | 162.82 | 162.96 | 4,903,909 | +1.72(+1.07%) |
Dec 11, 2020 | 158.03 | 163.40 | 157.68 | 161.24 | 6,179,800 | +2.92(+1.84%) |
Dec 10, 2020 | 154.12 | 158.80 | 151.73 | 158.32 | 5,259,610 | +6.73(+4.44%) |
Dec 09, 2020 | 148.00 | 156.56 | 147.01 | 151.59 | 6,939,185 | +6.60(+4.55%) |
Dec 08, 2020 | 146.61 | 147.07 | 143.50 | 144.99 | 3,874,690 | +0.69(+0.48%) |
Dec 07, 2020 | 143.73 | 145.20 | 142.54 | 144.30 | 2,302,279 | +0.23(+0.16%) |
Dec 04, 2020 | 144.30 | 146.20 | 143.80 | 144.07 | 2,450,200 | -0.17(-0.12%) |
Dec 03, 2020 | 143.70 | 145.10 | 142.06 | 144.24 | 3,058,544 | +0.54(+0.38%) |
Dec 02, 2020 | 139.00 | 143.84 | 139.00 | 143.70 | 3,503,580 | +3.44(+2.45%) |
Dec 01, 2020 | 139.06 | 142.20 | 137.57 | 140.26 | 3,168,291 | +1.27(+0.91%) |
Nov 30, 2020 | 137.27 | 139.40 | 135.01 | 138.99 | 5,714,662 | -0.43(-0.31%) |
Nov 27, 2020 | 136.75 | 139.99 | 135.09 | 139.42 | 3,292,900 | +3.42(+2.51%) |
Nov 25, 2020 | 133.07 | 136.20 | 132.25 | 136.00 | 3,101,700 | +1.64(+1.22%) |
Nov 24, 2020 | 134.70 | 135.38 | 132.44 | 134.36 | 4,693,743 | +1.32(+0.99%) |
Nov 23, 2020 | 136.21 | 136.74 | 132.50 | 133.04 | 5,672,692 | -3.07(-2.26%) |
Nov 20, 2020 | 137.10 | 137.97 | 136.00 | 136.11 | 5,842,400 | -0.37(-0.27%) |
Nov 19, 2020 | 138.67 | 139.00 | 135.26 | 136.48 | 5,904,821 | -5.59(-3.93%) |
Nov 18, 2020 | 143.48 | 147.29 | 141.95 | 142.07 | 5,817,114 | -1.85(-1.29%) |
Nov 17, 2020 | 145.00 | 145.48 | 141.02 | 143.92 | 5,057,036 | -3.92(-2.65%) |
Nov 16, 2020 | 146.71 | 151.18 | 146.22 | 147.84 | 4,868,763 | +2.76(+1.90%) |
Nov 13, 2020 | 144.51 | 145.20 | 142.50 | 145.08 | 2,442,200 | +2.28(+1.60%) |
Nov 12, 2020 | 144.27 | 145.99 | 142.00 | 142.80 | 2,788,508 | -0.26(-0.18%) |
Nov 11, 2020 | 142.34 | 143.44 | 140.68 | 143.06 | 2,670,860 | -0.19(-0.13%) |
Nov 10, 2020 | 141.20 | 145.44 | 141.20 | 143.25 | 3,691,096 | -0.94(-0.65%) |
Nov 09, 2020 | 148.38 | 148.38 | 143.06 | 144.19 | 3,227,157 | +0.19(+0.13%) |
Nov 06, 2020 | 143.87 | 145.36 | 141.79 | 144.00 | 2,501,000 | +0.06(+0.04%) |
Nov 05, 2020 | 144.97 | 145.05 | 141.90 | 143.94 | 4,294,525 | +3.63(+2.59%) |
Nov 04, 2020 | 137.84 | 143.77 | 135.79 | 140.31 | 4,857,976 | +6.20(+4.62%) |
Nov 03, 2020 | 134.66 | 134.96 | 131.00 | 134.11 | 2,604,191 | +0.06(+0.04%) |