Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 203.76 | 206.76 | 202.17 | 204.48 | 120,800 | +0.19(+0.09%) |
Jan 28, 2021 | 202.69 | 207.60 | 200.12 | 204.29 | 179,495 | +0.93(+0.46%) |
Jan 27, 2021 | 211.98 | 213.50 | 202.18 | 203.36 | 205,672 | -12.39(-5.74%) |
Jan 26, 2021 | 222.59 | 223.32 | 215.12 | 215.75 | 118,923 | -5.98(-2.70%) |
Jan 25, 2021 | 221.23 | 223.44 | 219.39 | 221.73 | 68,781 | +1.05(+0.48%) |
Jan 22, 2021 | 217.01 | 221.60 | 215.00 | 220.68 | 71,000 | +3.02(+1.39%) |
Jan 21, 2021 | 218.39 | 220.38 | 215.41 | 217.66 | 124,493 | -0.11(-0.05%) |
Jan 20, 2021 | 217.29 | 220.91 | 216.12 | 217.77 | 114,287 | +0.25(+0.11%) |
Jan 19, 2021 | 217.88 | 218.15 | 213.54 | 217.52 | 99,121 | +2.05(+0.95%) |
Jan 15, 2021 | 221.38 | 223.54 | 214.90 | 215.47 | 107,200 | -5.91(-2.67%) |
Jan 14, 2021 | 222.53 | 225.99 | 218.93 | 221.38 | 75,463 | -0.69(-0.31%) |
Jan 13, 2021 | 216.21 | 226.00 | 213.53 | 222.07 | 199,196 | +4.53(+2.08%) |
Jan 12, 2021 | 222.80 | 226.93 | 216.52 | 217.54 | 191,024 | -5.00(-2.25%) |
Jan 11, 2021 | 221.50 | 223.24 | 220.13 | 222.54 | 177,104 | +1.06(+0.48%) |
Jan 08, 2021 | 219.96 | 227.07 | 218.53 | 221.48 | 343,700 | +1.49(+0.68%) |
Jan 07, 2021 | 220.00 | 220.00 | 217.33 | 219.99 | 206,341 | +0.22(+0.10%) |
Jan 06, 2021 | 218.40 | 220.00 | 210.93 | 219.77 | 285,473 | +0.48(+0.22%) |
Jan 05, 2021 | 211.45 | 219.62 | 211.45 | 219.29 | 190,645 | +7.23(+3.41%) |
Jan 04, 2021 | 215.93 | 217.72 | 208.60 | 212.06 | 101,753 | -2.43(-1.13%) |
Dec 31, 2020 | 214.49 | 214.49 | 214.49 | 87,679 | +0.63(+0.29%) | |
Dec 30, 2020 | 214.57 | 215.93 | 213.45 | 213.86 | 87,679 | -0.79(-0.37%) |
Dec 29, 2020 | 214.11 | 214.83 | 212.37 | 214.65 | 60,630 | +0.10(+0.05%) |
Dec 28, 2020 | 212.57 | 215.22 | 212.20 | 214.55 | 70,246 | +2.83(+1.34%) |
Dec 24, 2020 | 211.17 | 213.27 | 209.84 | 211.72 | 36,500 | +0.55(+0.26%) |
Dec 23, 2020 | 210.25 | 212.70 | 207.29 | 211.17 | 63,283 | +2.35(+1.13%) |
Dec 22, 2020 | 206.11 | 212.42 | 204.86 | 208.82 | 156,456 | +1.71(+0.83%) |
Dec 21, 2020 | 210.86 | 212.97 | 202.87 | 207.11 | 332,504 | -6.58(-3.08%) |
Dec 18, 2020 | 209.62 | 214.38 | 206.00 | 213.69 | 558,200 | +4.10(+1.96%) |
Dec 17, 2020 | 204.48 | 212.77 | 204.48 | 209.59 | 415,851 | +4.25(+2.07%) |
Dec 16, 2020 | 196.51 | 205.92 | 195.50 | 205.34 | 282,792 | +9.08(+4.63%) |
Dec 15, 2020 | 191.57 | 198.96 | 188.84 | 196.26 | 256,994 | +4.93(+2.58%) |
Dec 14, 2020 | 194.53 | 199.81 | 191.15 | 191.33 | 119,501 | -3.76(-1.93%) |
Dec 11, 2020 | 195.84 | 197.90 | 192.82 | 195.09 | 68,700 | -1.76(-0.89%) |
Dec 10, 2020 | 196.17 | 198.50 | 194.91 | 196.85 | 80,106 | +0.67(+0.34%) |
Dec 09, 2020 | 198.30 | 198.30 | 195.00 | 196.18 | 76,679 | -0.74(-0.38%) |
Dec 08, 2020 | 195.63 | 199.29 | 195.63 | 196.92 | 80,229 | +0.35(+0.18%) |
Dec 07, 2020 | 197.02 | 200.69 | 193.97 | 196.57 | 85,198 | -1.03(-0.52%) |
Dec 04, 2020 | 193.91 | 198.56 | 193.28 | 197.60 | 87,200 | +3.60(+1.86%) |
Dec 03, 2020 | 189.14 | 195.00 | 188.31 | 194.00 | 100,474 | +3.22(+1.69%) |
Dec 02, 2020 | 188.23 | 192.13 | 187.19 | 190.78 | 65,028 | +1.81(+0.96%) |
Dec 01, 2020 | 188.92 | 191.03 | 188.00 | 188.97 | 105,891 | +0.27(+0.14%) |
Nov 30, 2020 | 186.61 | 189.25 | 184.59 | 188.70 | 87,840 | +1.92(+1.03%) |
Nov 27, 2020 | 184.69 | 186.99 | 184.25 | 186.78 | 34,900 | +1.86(+1.01%) |
Nov 25, 2020 | 187.26 | 187.26 | 183.93 | 184.92 | 54,200 | -2.04(-1.09%) |
Nov 24, 2020 | 185.36 | 187.54 | 183.23 | 186.96 | 76,957 | +1.72(+0.93%) |
Nov 23, 2020 | 185.93 | 188.47 | 184.76 | 185.24 | 91,701 | -0.44(-0.24%) |
Nov 20, 2020 | 185.62 | 186.73 | 183.17 | 185.68 | 422,000 | -0.40(-0.21%) |
Nov 19, 2020 | 185.67 | 187.76 | 184.42 | 186.08 | 86,302 | +0.23(+0.12%) |
Nov 18, 2020 | 187.97 | 188.15 | 185.37 | 185.85 | 84,550 | -2.40(-1.27%) |
Nov 17, 2020 | 186.56 | 190.40 | 185.32 | 188.25 | 103,081 | -0.57(-0.30%) |
Nov 16, 2020 | 199.10 | 199.10 | 188.21 | 188.82 | 162,738 | -8.79(-4.45%) |
Nov 13, 2020 | 196.55 | 200.00 | 193.65 | 197.61 | 110,800 | +2.51(+1.29%) |
Nov 12, 2020 | 195.00 | 197.00 | 193.26 | 195.10 | 139,242 | +0.10(+0.05%) |
Nov 11, 2020 | 196.00 | 196.00 | 191.72 | 195.00 | 143,525 | -1.13(-0.58%) |
Nov 10, 2020 | 190.97 | 196.58 | 189.43 | 196.13 | 135,576 | +4.91(+2.57%) |
Nov 09, 2020 | 197.30 | 198.60 | 190.63 | 191.22 | 181,049 | +2.96(+1.57%) |
Nov 06, 2020 | 195.00 | 205.00 | 187.38 | 188.26 | 216,200 | -0.03(-0.02%) |
Nov 05, 2020 | 189.59 | 190.67 | 185.00 | 188.29 | 129,418 | +1.23(+0.66%) |
Nov 04, 2020 | 189.58 | 191.78 | 185.00 | 187.06 | 139,004 | +0.41(+0.22%) |
Nov 03, 2020 | 182.65 | 187.70 | 180.53 | 186.65 | 142,176 | +5.63(+3.11%) |