Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 194.60 | 199.17 | 194.60 | 197.03 | 1,215,771 | +0.09(+0.05%) |
Jan 28, 2021 | 197.42 | 199.22 | 195.16 | 196.94 | 914,475 | -0.47(-0.24%) |
Jan 27, 2021 | 196.78 | 198.21 | 194.67 | 197.41 | 949,549 | +0.18(+0.09%) |
Jan 26, 2021 | 195.51 | 197.96 | 195.05 | 197.22 | 954,123 | +1.75(+0.89%) |
Jan 25, 2021 | 193.41 | 196.06 | 192.12 | 195.47 | 958,886 | +2.62(+1.36%) |
Jan 22, 2021 | 192.90 | 193.77 | 191.81 | 192.85 | 1,246,500 | +0.71(+0.37%) |
Jan 21, 2021 | 193.22 | 194.89 | 191.66 | 192.14 | 1,483,267 | -2.61(-1.34%) |
Jan 20, 2021 | 190.04 | 195.63 | 189.21 | 194.75 | 1,532,571 | +3.77(+1.98%) |
Jan 19, 2021 | 195.48 | 195.48 | 189.68 | 190.97 | 1,322,766 | -3.26(-1.68%) |
Jan 15, 2021 | 191.55 | 195.09 | 190.52 | 194.24 | 2,153,593 | +2.73(+1.43%) |
Jan 14, 2021 | 194.57 | 194.57 | 191.16 | 191.50 | 893,169 | -3.08(-1.58%) |
Jan 13, 2021 | 192.38 | 195.31 | 192.38 | 194.58 | 907,307 | +2.21(+1.15%) |
Jan 12, 2021 | 190.58 | 192.92 | 189.59 | 192.38 | 797,315 | +0.86(+0.45%) |
Jan 11, 2021 | 192.12 | 192.78 | 188.59 | 191.52 | 853,558 | -1.19(-0.62%) |
Jan 08, 2021 | 189.13 | 193.58 | 189.13 | 192.71 | 930,543 | +4.48(+2.38%) |
Jan 07, 2021 | 185.34 | 189.16 | 184.42 | 188.23 | 1,414,403 | +3.14(+1.70%) |
Jan 06, 2021 | 187.28 | 188.62 | 183.70 | 185.09 | 1,739,906 | -3.07(-1.63%) |
Jan 05, 2021 | 189.86 | 191.83 | 187.10 | 188.16 | 1,264,716 | -2.45(-1.29%) |
Jan 04, 2021 | 199.37 | 200.79 | 190.39 | 190.61 | 1,053,360 | -9.29(-4.65%) |
Dec 31, 2020 | 199.90 | 199.90 | 199.90 | 645,998 | +1.73(+0.87%) | |
Dec 30, 2020 | 196.81 | 199.85 | 196.81 | 198.17 | 645,998 | +0.98(+0.50%) |
Dec 29, 2020 | 199.17 | 200.18 | 195.99 | 197.19 | 782,555 | -1.16(-0.58%) |
Dec 28, 2020 | 198.90 | 199.61 | 196.69 | 198.35 | 658,366 | +0.25(+0.13%) |
Dec 24, 2020 | 196.88 | 198.21 | 196.56 | 198.10 | 178,599 | +1.60(+0.82%) |
Dec 23, 2020 | 200.42 | 201.47 | 196.30 | 196.50 | 832,645 | -4.49(-2.24%) |
Dec 22, 2020 | 198.20 | 201.13 | 197.51 | 200.99 | 904,625 | +3.01(+1.52%) |
Dec 21, 2020 | 197.00 | 199.27 | 195.73 | 197.98 | 817,660 | -0.19(-0.10%) |
Dec 18, 2020 | 201.45 | 201.63 | 197.11 | 198.17 | 1,642,516 | -3.14(-1.56%) |
Dec 17, 2020 | 197.19 | 201.91 | 196.57 | 201.31 | 1,077,720 | +5.71(+2.92%) |
Dec 16, 2020 | 194.90 | 197.36 | 194.20 | 195.60 | 807,913 | +0.69(+0.36%) |
Dec 15, 2020 | 194.12 | 194.92 | 190.05 | 194.90 | 1,556,972 | +1.23(+0.63%) |
Dec 14, 2020 | 195.63 | 198.87 | 192.57 | 193.68 | 2,624,138 | +4.92(+2.60%) |
Dec 11, 2020 | 185.75 | 189.50 | 185.75 | 188.76 | 1,792,817 | +2.99(+1.61%) |
Dec 10, 2020 | 187.93 | 189.56 | 185.44 | 185.77 | 1,083,994 | -2.62(-1.39%) |
Dec 09, 2020 | 190.46 | 191.74 | 186.60 | 188.40 | 833,144 | -1.92(-1.01%) |
Dec 08, 2020 | 192.81 | 192.99 | 190.22 | 190.32 | 652,025 | -2.40(-1.25%) |
Dec 07, 2020 | 192.14 | 194.31 | 192.11 | 192.72 | 747,656 | +0.16(+0.08%) |
Dec 04, 2020 | 193.76 | 194.98 | 191.34 | 192.57 | 877,405 | -1.32(-0.68%) |
Dec 03, 2020 | 192.51 | 194.38 | 191.88 | 193.89 | 760,661 | +1.30(+0.68%) |
Dec 02, 2020 | 192.45 | 196.06 | 191.56 | 192.58 | 642,721 | -0.71(-0.37%) |
Dec 01, 2020 | 192.89 | 193.79 | 190.60 | 193.29 | 715,829 | +0.76(+0.40%) |
Nov 30, 2020 | 188.77 | 193.51 | 188.54 | 192.53 | 1,707,882 | +3.80(+2.01%) |
Nov 27, 2020 | 191.60 | 191.60 | 188.06 | 188.73 | 439,985 | -2.81(-1.46%) |
Nov 25, 2020 | 191.16 | 192.62 | 190.27 | 191.54 | 695,769 | +1.06(+0.55%) |
Nov 24, 2020 | 188.46 | 191.04 | 186.33 | 190.48 | 1,543,172 | +2.52(+1.34%) |
Nov 23, 2020 | 192.46 | 194.46 | 187.26 | 187.96 | 1,819,510 | -3.87(-2.02%) |
Nov 20, 2020 | 196.44 | 196.58 | 191.34 | 191.83 | 1,460,555 | -4.42(-2.25%) |
Nov 19, 2020 | 197.07 | 197.82 | 194.87 | 196.25 | 1,086,260 | -1.00(-0.51%) |
Nov 18, 2020 | 200.73 | 203.00 | 197.10 | 197.25 | 1,073,318 | -3.93(-1.95%) |
Nov 17, 2020 | 199.63 | 203.00 | 198.00 | 201.18 | 718,682 | +0.73(+0.36%) |
Nov 16, 2020 | 203.13 | 203.13 | 196.21 | 200.45 | 678,035 | -0.31(-0.15%) |
Nov 13, 2020 | 199.60 | 201.91 | 198.52 | 200.76 | 655,081 | +1.92(+0.97%) |
Nov 12, 2020 | 202.99 | 202.99 | 196.25 | 198.84 | 676,338 | -3.44(-1.70%) |
Nov 11, 2020 | 201.87 | 203.29 | 199.27 | 202.28 | 905,497 | +1.53(+0.76%) |
Nov 10, 2020 | 190.62 | 200.87 | 189.58 | 200.75 | 1,207,457 | +10.26(+5.39%) |
Nov 09, 2020 | 204.65 | 206.50 | 189.50 | 190.49 | 1,707,869 | -7.94(-4.00%) |
Nov 06, 2020 | 198.43 | 203.86 | 197.11 | 198.43 | 778,659 | +0.58(+0.29%) |
Nov 05, 2020 | 201.13 | 202.68 | 196.29 | 197.85 | 1,101,921 | -3.95(-1.96%) |
Nov 04, 2020 | 201.86 | 206.50 | 201.38 | 201.80 | 1,040,165 | -0.19(-0.09%) |
Nov 03, 2020 | 200.79 | 202.68 | 199.15 | 201.98 | 838,729 | +2.29(+1.15%) |