Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 214.50 | 219.00 | 210.00 | 212.25 | 5,200 | -3.75(-1.74%) |
Jan 28, 2021 | 208.50 | 218.00 | 208.50 | 216.00 | 1,098 | +0.50(+0.23%) |
Jan 27, 2021 | 214.95 | 218.00 | 212.50 | 215.50 | 882 | -1.15(-0.53%) |
Jan 26, 2021 | 215.05 | 218.00 | 213.52 | 216.65 | 3,234 | +4.15(+1.95%) |
Jan 25, 2021 | 213.00 | 213.28 | 210.00 | 212.50 | 1,784 | -7.12(-3.24%) |
Jan 22, 2021 | 221.00 | 221.00 | 217.00 | 219.62 | 2,100 | +6.12(+2.87%) |
Jan 21, 2021 | 210.55 | 214.05 | 210.50 | 213.50 | 2,974 | +4.02(+1.92%) |
Jan 20, 2021 | 204.05 | 209.49 | 204.05 | 209.48 | 3,473 | +8.41(+4.18%) |
Jan 19, 2021 | 204.50 | 204.50 | 201.00 | 201.07 | 3,852 | -1.28(-0.63%) |
Jan 15, 2021 | 205.01 | 205.50 | 202.00 | 202.35 | 2,500 | -2.66(-1.30%) |
Jan 14, 2021 | 205.00 | 207.00 | 204.00 | 205.01 | 1,179 | +2.66(+1.31%) |
Jan 13, 2021 | 204.25 | 204.25 | 200.00 | 202.35 | 999 | -0.41(-0.20%) |
Jan 12, 2021 | 201.50 | 202.76 | 199.01 | 202.76 | 3,077 | -0.69(-0.34%) |
Jan 11, 2021 | 203.50 | 203.50 | 201.11 | 203.45 | 2,267 | -5.54(-2.65%) |
Jan 08, 2021 | 208.50 | 209.50 | 203.97 | 208.99 | 1,800 | -1.31(-0.62%) |
Jan 07, 2021 | 210.00 | 213.00 | 208.00 | 210.30 | 2,945 | +3.30(+1.59%) |
Jan 06, 2021 | 205.00 | 208.70 | 203.80 | 207.00 | 1,657 | +0.00(+0.00%) |
Jan 05, 2021 | 202.25 | 207.00 | 202.25 | 207.00 | 511 | +2.78(+1.36%) |
Jan 04, 2021 | 209.00 | 209.00 | 201.21 | 204.22 | 1,585 | -5.28(-2.52%) |
Dec 31, 2020 | 209.50 | 209.50 | 209.50 | 938 | -0.46(-0.22%) | |
Dec 30, 2020 | 205.80 | 210.00 | 205.80 | 209.96 | 938 | +0.96(+0.46%) |
Dec 29, 2020 | 209.00 | 210.85 | 206.95 | 209.00 | 2,362 | +0.22(+0.11%) |
Dec 28, 2020 | 207.70 | 209.99 | 206.96 | 208.78 | 1,501 | +1.68(+0.81%) |
Dec 24, 2020 | 217.50 | 217.50 | 196.00 | 207.10 | 400 | +0.28(+0.14%) |
Dec 23, 2020 | 203.75 | 208.00 | 203.75 | 206.82 | 4,748 | +6.82(+3.41%) |
Dec 22, 2020 | 199.00 | 201.35 | 198.35 | 200.00 | 2,475 | -1.00(-0.50%) |
Dec 21, 2020 | 199.00 | 202.53 | 195.05 | 201.00 | 693 | +0.00(+0.00%) |
Dec 18, 2020 | 201.12 | 204.10 | 198.15 | 201.00 | 1,000 | -5.00(-2.43%) |
Dec 17, 2020 | 202.62 | 208.55 | 200.78 | 206.00 | 979 | -0.25(-0.12%) |
Dec 16, 2020 | 206.50 | 208.00 | 203.89 | 206.25 | 4,495 | +6.25(+3.12%) |
Dec 15, 2020 | 195.80 | 200.00 | 195.75 | 200.00 | 2,402 | +13.93(+7.49%) |
Dec 14, 2020 | 191.50 | 191.50 | 186.05 | 186.07 | 1,228 | -0.88(-0.47%) |
Dec 11, 2020 | 188.00 | 189.00 | 184.75 | 186.95 | 900 | -4.10(-2.15%) |
Dec 10, 2020 | 191.55 | 192.43 | 188.00 | 191.05 | 716 | -2.50(-1.29%) |
Dec 09, 2020 | 194.04 | 195.54 | 192.50 | 193.55 | 2,887 | +1.34(+0.70%) |
Dec 08, 2020 | 192.00 | 192.26 | 191.05 | 192.21 | 943 | +0.16(+0.08%) |
Dec 07, 2020 | 190.50 | 195.00 | 190.50 | 192.05 | 1,290 | -2.95(-1.51%) |
Dec 04, 2020 | 193.50 | 195.50 | 192.86 | 195.00 | 700 | -0.50(-0.26%) |
Dec 03, 2020 | 194.05 | 196.00 | 193.60 | 195.50 | 942 | +0.10(+0.05%) |
Dec 02, 2020 | 194.40 | 196.75 | 191.85 | 195.40 | 2,962 | +0.95(+0.49%) |
Dec 01, 2020 | 196.40 | 196.40 | 192.00 | 194.45 | 904 | +8.45(+4.54%) |
Nov 30, 2020 | 190.45 | 190.45 | 185.00 | 186.00 | 1,695 | -6.20(-3.23%) |
Nov 27, 2020 | 188.88 | 192.85 | 188.88 | 192.20 | 2,500 | -3.93(-2.00%) |
Nov 25, 2020 | 197.00 | 198.20 | 194.81 | 196.13 | 700 | -3.31(-1.66%) |
Nov 24, 2020 | 195.25 | 199.75 | 195.25 | 199.44 | 2,392 | +7.94(+4.15%) |
Nov 23, 2020 | 189.25 | 193.25 | 189.25 | 191.50 | 2,185 | -1.25(-0.65%) |
Nov 20, 2020 | 192.99 | 193.05 | 189.62 | 192.75 | 500 | -0.24(-0.12%) |
Nov 19, 2020 | 189.50 | 192.99 | 189.50 | 192.99 | 1,338 | +3.74(+1.98%) |
Nov 18, 2020 | 189.80 | 191.85 | 187.80 | 189.25 | 4,359 | -2.50(-1.30%) |
Nov 17, 2020 | 193.60 | 193.60 | 190.00 | 191.75 | 1,456 | -0.11(-0.06%) |
Nov 16, 2020 | 190.25 | 193.00 | 189.80 | 191.86 | 1,224 | +3.96(+2.11%) |
Nov 13, 2020 | 185.60 | 187.90 | 185.60 | 187.90 | 1,400 | +2.40(+1.29%) |
Nov 12, 2020 | 182.55 | 185.60 | 182.55 | 185.50 | 666 | +1.48(+0.80%) |
Nov 11, 2020 | 186.00 | 188.00 | 184.00 | 184.02 | 98 | -1.76(-0.95%) |
Nov 10, 2020 | 182.55 | 186.54 | 182.50 | 185.78 | 4,111 | +9.24(+5.24%) |
Nov 09, 2020 | 183.75 | 183.75 | 175.97 | 176.54 | 3,446 | +4.44(+2.58%) |
Nov 06, 2020 | 169.50 | 172.60 | 168.30 | 172.10 | 400 | -1.16(-0.67%) |
Nov 05, 2020 | 165.45 | 173.50 | 165.45 | 173.26 | 3,560 | +8.25(+5.00%) |
Nov 04, 2020 | 162.95 | 167.30 | 162.95 | 165.01 | 165 | -4.49(-2.65%) |
Nov 03, 2020 | 161.60 | 169.50 | 161.60 | 169.50 | 4,134 | +9.11(+5.68%) |