Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 203.94 | 204.40 | 200.03 | 201.07 | 1,826,283 | -3.77(-1.84%) |
Jan 28, 2021 | 204.09 | 207.12 | 204.03 | 204.84 | 674,150 | +1.85(+0.91%) |
Jan 27, 2021 | 206.25 | 206.25 | 201.74 | 202.99 | 619,035 | -5.14(-2.47%) |
Jan 26, 2021 | 209.34 | 209.60 | 208.09 | 208.13 | 318,241 | -0.72(-0.34%) |
Jan 25, 2021 | 208.74 | 209.14 | 205.62 | 208.85 | 701,303 | +0.65(+0.31%) |
Jan 22, 2021 | 207.75 | 208.70 | 207.48 | 208.20 | 622,663 | -0.50(-0.24%) |
Jan 21, 2021 | 209.12 | 209.17 | 208.31 | 208.69 | 530,671 | -0.03(-0.01%) |
Jan 20, 2021 | 207.28 | 209.15 | 207.03 | 208.72 | 468,264 | +2.81(+1.37%) |
Jan 19, 2021 | 205.79 | 206.24 | 205.07 | 205.91 | 467,833 | +1.56(+0.76%) |
Jan 15, 2021 | 205.08 | 205.49 | 203.26 | 204.35 | 725,935 | -1.47(-0.72%) |
Jan 14, 2021 | 207.06 | 207.32 | 205.69 | 205.82 | 363,365 | -0.65(-0.31%) |
Jan 13, 2021 | 206.04 | 207.06 | 205.48 | 206.47 | 747,318 | +0.49(+0.24%) |
Jan 12, 2021 | 205.96 | 206.48 | 204.77 | 205.99 | 695,116 | +0.26(+0.13%) |
Jan 11, 2021 | 205.21 | 206.75 | 205.03 | 205.73 | 1,495,879 | -1.32(-0.64%) |
Jan 08, 2021 | 206.81 | 207.12 | 204.77 | 207.05 | 443,818 | +1.23(+0.60%) |
Jan 07, 2021 | 204.10 | 206.27 | 204.07 | 205.81 | 607,133 | +3.10(+1.53%) |
Jan 06, 2021 | 200.32 | 204.51 | 200.31 | 202.71 | 1,196,814 | +1.30(+0.65%) |
Jan 05, 2021 | 199.53 | 201.89 | 199.53 | 201.41 | 396,551 | +1.57(+0.79%) |
Jan 04, 2021 | 203.55 | 203.77 | 197.76 | 199.84 | 929,047 | -2.82(-1.39%) |
Dec 31, 2020 | 202.67 | 202.67 | 202.67 | 611,497 | +0.90(+0.45%) | |
Dec 30, 2020 | 201.99 | 202.36 | 201.60 | 201.77 | 611,497 | +0.41(+0.20%) |
Dec 29, 2020 | 202.91 | 202.94 | 201.00 | 201.36 | 596,301 | -0.49(-0.24%) |
Dec 28, 2020 | 202.04 | 202.21 | 201.63 | 201.84 | 579,285 | +1.18(+0.59%) |
Dec 24, 2020 | 200.52 | 200.76 | 199.94 | 200.67 | 629,875 | +0.67(+0.34%) |
Dec 23, 2020 | 200.63 | 201.13 | 199.97 | 200.00 | 461,082 | +0.00(+0.00%) |
Dec 22, 2020 | 200.33 | 200.41 | 199.18 | 200.00 | 467,532 | +0.04(+0.02%) |
Dec 21, 2020 | 198.37 | 200.38 | 196.80 | 199.96 | 571,913 | -0.60(-0.30%) |
Dec 18, 2020 | 201.42 | 201.60 | 199.27 | 200.56 | 870,913 | -0.60(-0.30%) |
Dec 17, 2020 | 200.67 | 201.16 | 200.37 | 201.16 | 491,202 | +1.53(+0.77%) |
Dec 16, 2020 | 199.55 | 200.19 | 199.01 | 199.63 | 894,659 | +0.30(+0.15%) |
Dec 15, 2020 | 198.15 | 199.42 | 197.50 | 199.34 | 955,779 | +2.66(+1.35%) |
Dec 14, 2020 | 198.86 | 199.38 | 196.68 | 196.68 | 911,282 | -0.79(-0.40%) |
Dec 11, 2020 | 196.81 | 197.56 | 195.74 | 197.47 | 559,571 | -0.29(-0.14%) |
Dec 10, 2020 | 196.47 | 198.16 | 196.09 | 197.76 | 486,866 | +0.40(+0.20%) |
Dec 09, 2020 | 199.89 | 199.94 | 196.81 | 197.36 | 1,768,996 | -2.04(-1.02%) |
Dec 08, 2020 | 198.21 | 199.81 | 198.00 | 199.40 | 778,686 | +0.54(+0.27%) |
Dec 07, 2020 | 198.59 | 199.03 | 198.17 | 198.85 | 512,417 | -0.06(-0.03%) |
Dec 04, 2020 | 197.60 | 198.95 | 197.50 | 198.91 | 482,031 | +1.83(+0.93%) |
Dec 03, 2020 | 196.99 | 197.94 | 196.66 | 197.08 | 728,353 | +0.24(+0.12%) |
Dec 02, 2020 | 195.87 | 196.99 | 195.41 | 196.84 | 468,533 | +0.29(+0.15%) |
Dec 01, 2020 | 196.63 | 197.45 | 196.15 | 196.56 | 687,107 | +1.92(+0.98%) |
Nov 30, 2020 | 195.38 | 195.44 | 192.99 | 194.64 | 1,473,668 | -0.84(-0.43%) |
Nov 27, 2020 | 195.48 | 195.84 | 195.08 | 195.48 | 269,450 | +0.68(+0.35%) |
Nov 25, 2020 | 194.80 | 195.08 | 193.98 | 194.80 | 621,478 | -0.05(-0.02%) |
Nov 24, 2020 | 193.48 | 195.20 | 192.87 | 194.85 | 1,106,078 | +2.94(+1.53%) |
Nov 23, 2020 | 191.67 | 192.44 | 190.60 | 191.91 | 624,463 | +1.29(+0.67%) |
Nov 20, 2020 | 191.66 | 191.72 | 190.52 | 190.62 | 433,765 | -1.01(-0.53%) |
Nov 19, 2020 | 190.29 | 191.87 | 189.72 | 191.63 | 926,723 | +0.98(+0.52%) |
Nov 18, 2020 | 192.93 | 193.35 | 190.65 | 190.65 | 722,069 | -2.01(-1.04%) |
Nov 17, 2020 | 192.24 | 193.35 | 191.44 | 192.66 | 691,842 | -0.61(-0.32%) |
Nov 16, 2020 | 192.86 | 193.28 | 191.81 | 193.27 | 579,284 | +2.34(+1.22%) |
Nov 13, 2020 | 189.73 | 191.35 | 189.29 | 190.93 | 465,977 | +2.47(+1.31%) |
Nov 12, 2020 | 189.85 | 190.19 | 187.52 | 188.47 | 562,622 | -1.78(-0.94%) |
Nov 11, 2020 | 190.18 | 190.66 | 189.41 | 190.25 | 339,144 | +1.47(+0.78%) |
Nov 10, 2020 | 188.64 | 189.26 | 186.80 | 188.78 | 460,122 | -0.40(-0.21%) |
Nov 09, 2020 | 193.97 | 194.22 | 188.99 | 189.18 | 746,395 | +1.89(+1.01%) |
Nov 06, 2020 | 187.08 | 187.84 | 185.97 | 187.29 | 717,905 | +0.03(+0.01%) |
Nov 05, 2020 | 186.63 | 188.03 | 186.32 | 187.26 | 396,523 | +3.75(+2.04%) |
Nov 04, 2020 | 181.79 | 185.70 | 181.36 | 183.52 | 428,883 | +4.17(+2.33%) |
Nov 03, 2020 | 178.12 | 180.42 | 177.73 | 179.34 | 553,535 | +3.10(+1.76%) |