Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 206.31 | 208.48 | 202.16 | 205.13 | 1,384,640 | -1.65(-0.80%) |
Jan 28, 2021 | 203.35 | 210.55 | 201.69 | 206.78 | 1,631,602 | +5.89(+2.93%) |
Jan 27, 2021 | 200.68 | 203.80 | 198.04 | 200.89 | 2,364,682 | -3.02(-1.48%) |
Jan 26, 2021 | 208.02 | 209.38 | 203.34 | 203.91 | 1,520,372 | -4.09(-1.97%) |
Jan 25, 2021 | 209.78 | 210.03 | 205.23 | 208.00 | 1,966,056 | -3.15(-1.49%) |
Jan 22, 2021 | 213.13 | 214.93 | 210.97 | 211.15 | 1,505,582 | -2.62(-1.22%) |
Jan 21, 2021 | 216.53 | 218.22 | 213.66 | 213.77 | 2,216,663 | -2.11(-0.98%) |
Jan 20, 2021 | 209.14 | 216.54 | 207.00 | 215.88 | 2,139,338 | +7.20(+3.45%) |
Jan 19, 2021 | 209.95 | 211.64 | 206.90 | 208.67 | 1,861,266 | +1.80(+0.87%) |
Jan 15, 2021 | 207.97 | 207.97 | 204.54 | 206.88 | 1,547,483 | -1.78(-0.85%) |
Jan 14, 2021 | 212.21 | 213.36 | 207.98 | 208.66 | 1,243,965 | -2.86(-1.35%) |
Jan 13, 2021 | 213.40 | 214.32 | 211.10 | 211.52 | 1,499,974 | -1.33(-0.63%) |
Jan 12, 2021 | 207.52 | 214.77 | 206.90 | 212.85 | 2,247,834 | +5.01(+2.41%) |
Jan 11, 2021 | 207.22 | 210.59 | 206.35 | 207.84 | 1,221,550 | -0.83(-0.40%) |
Jan 08, 2021 | 207.92 | 210.86 | 207.01 | 208.67 | 2,482,322 | +0.28(+0.14%) |
Jan 07, 2021 | 201.30 | 208.40 | 198.70 | 208.39 | 2,975,584 | +10.46(+5.29%) |
Jan 06, 2021 | 183.66 | 198.75 | 180.40 | 197.93 | 3,691,414 | +5.67(+2.95%) |
Jan 05, 2021 | 194.24 | 196.01 | 191.92 | 192.26 | 1,871,113 | -2.16(-1.11%) |
Jan 04, 2021 | 197.66 | 198.47 | 189.53 | 194.42 | 2,766,081 | -2.33(-1.18%) |
Dec 31, 2020 | 196.75 | 196.75 | 196.75 | 1,264,254 | +3.90(+2.02%) | |
Dec 30, 2020 | 192.71 | 194.28 | 192.37 | 192.84 | 1,264,254 | +0.00(+0.00%) |
Dec 29, 2020 | 192.73 | 194.95 | 192.46 | 192.84 | 1,236,606 | +1.79(+0.93%) |
Dec 28, 2020 | 189.32 | 193.03 | 188.78 | 191.06 | 1,332,241 | +3.15(+1.67%) |
Dec 24, 2020 | 188.55 | 188.60 | 186.43 | 187.91 | 526,514 | -0.14(-0.08%) |
Dec 23, 2020 | 185.78 | 189.53 | 185.71 | 188.05 | 1,931,227 | +3.79(+2.06%) |
Dec 22, 2020 | 185.27 | 186.18 | 183.25 | 184.26 | 1,484,376 | -2.28(-1.22%) |
Dec 21, 2020 | 182.49 | 187.15 | 181.01 | 186.54 | 1,416,993 | +0.28(+0.15%) |
Dec 18, 2020 | 190.61 | 191.57 | 183.76 | 186.26 | 6,506,413 | -5.25(-2.74%) |
Dec 17, 2020 | 192.15 | 194.09 | 190.12 | 191.50 | 2,987,897 | +0.22(+0.11%) |
Dec 16, 2020 | 193.67 | 193.91 | 190.62 | 191.28 | 1,675,659 | -2.94(-1.51%) |
Dec 15, 2020 | 194.96 | 195.47 | 191.15 | 194.22 | 1,672,825 | +2.23(+1.16%) |
Dec 14, 2020 | 200.13 | 200.13 | 191.48 | 191.99 | 2,145,126 | -5.86(-2.96%) |
Dec 11, 2020 | 200.07 | 200.91 | 196.83 | 197.85 | 1,411,622 | -3.12(-1.55%) |
Dec 10, 2020 | 202.83 | 205.57 | 199.68 | 200.97 | 1,587,739 | -4.11(-2.00%) |
Dec 09, 2020 | 206.78 | 208.28 | 203.66 | 205.08 | 1,455,618 | -1.58(-0.76%) |
Dec 08, 2020 | 204.57 | 207.72 | 204.00 | 206.66 | 1,449,182 | +0.07(+0.04%) |
Dec 07, 2020 | 204.39 | 207.00 | 201.78 | 206.59 | 1,620,279 | +0.89(+0.43%) |
Dec 04, 2020 | 201.68 | 207.87 | 201.68 | 205.70 | 1,724,081 | +4.03(+2.00%) |
Dec 03, 2020 | 199.41 | 203.40 | 199.41 | 201.67 | 1,475,863 | +1.30(+0.65%) |
Dec 02, 2020 | 196.11 | 201.71 | 195.65 | 200.37 | 1,447,807 | +4.25(+2.17%) |
Dec 01, 2020 | 201.80 | 203.08 | 196.01 | 196.11 | 1,902,242 | -1.54(-0.78%) |
Nov 30, 2020 | 198.64 | 200.37 | 196.34 | 197.66 | 4,012,334 | -3.18(-1.58%) |
Nov 27, 2020 | 195.90 | 201.39 | 195.30 | 200.83 | 826,276 | +5.19(+2.65%) |
Nov 25, 2020 | 198.40 | 198.65 | 193.84 | 195.64 | 1,709,479 | -2.84(-1.43%) |
Nov 24, 2020 | 196.76 | 202.49 | 195.40 | 198.49 | 1,685,089 | +2.91(+1.49%) |
Nov 23, 2020 | 195.20 | 197.99 | 194.15 | 195.57 | 1,772,856 | +2.00(+1.03%) |
Nov 20, 2020 | 192.13 | 195.00 | 190.81 | 193.57 | 1,537,748 | +0.08(+0.04%) |
Nov 19, 2020 | 197.18 | 198.54 | 192.19 | 193.50 | 2,170,239 | -5.85(-2.93%) |
Nov 18, 2020 | 204.12 | 204.17 | 199.11 | 199.35 | 1,762,485 | -3.67(-1.81%) |
Nov 17, 2020 | 203.98 | 205.08 | 196.72 | 203.01 | 2,922,272 | -3.30(-1.60%) |
Nov 16, 2020 | 210.86 | 211.37 | 205.56 | 206.31 | 1,841,580 | -1.31(-0.63%) |
Nov 13, 2020 | 207.92 | 209.46 | 206.24 | 207.62 | 1,566,211 | -0.44(-0.21%) |
Nov 12, 2020 | 207.45 | 210.26 | 205.63 | 208.06 | 1,602,033 | -0.91(-0.43%) |
Nov 11, 2020 | 208.20 | 212.61 | 207.92 | 208.97 | 2,179,857 | +0.86(+0.41%) |
Nov 10, 2020 | 200.98 | 209.34 | 198.70 | 208.11 | 3,005,537 | +8.50(+4.26%) |
Nov 09, 2020 | 203.23 | 205.28 | 194.69 | 199.60 | 2,842,355 | +9.20(+4.83%) |
Nov 06, 2020 | 200.91 | 201.13 | 189.67 | 190.41 | 3,860,508 | -11.99(-5.93%) |
Nov 05, 2020 | 197.05 | 205.79 | 196.53 | 202.40 | 4,699,397 | +3.35(+1.68%) |
Nov 04, 2020 | 184.58 | 200.91 | 184.26 | 199.05 | 7,460,035 | +25.27(+14.54%) |
Nov 03, 2020 | 167.71 | 175.06 | 167.53 | 173.78 | 2,366,323 | +8.54(+5.17%) |