Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 200.50 | 201.54 | 197.29 | 198.05 | 1,660,663 | -2.93(-1.46%) |
Jan 28, 2021 | 202.91 | 204.74 | 200.97 | 200.98 | 1,448,554 | -0.23(-0.12%) |
Jan 27, 2021 | 202.04 | 205.90 | 199.41 | 201.21 | 2,071,266 | -3.08(-1.51%) |
Jan 26, 2021 | 203.31 | 205.73 | 201.55 | 204.29 | 1,431,753 | +1.27(+0.62%) |
Jan 25, 2021 | 200.24 | 204.16 | 200.14 | 203.02 | 1,224,153 | +2.14(+1.07%) |
Jan 22, 2021 | 203.40 | 203.72 | 200.74 | 200.88 | 1,259,326 | -2.93(-1.44%) |
Jan 21, 2021 | 205.90 | 208.34 | 203.70 | 203.81 | 1,724,254 | -2.40(-1.17%) |
Jan 20, 2021 | 203.42 | 207.05 | 202.79 | 206.21 | 1,355,221 | +2.71(+1.33%) |
Jan 19, 2021 | 203.28 | 204.46 | 202.10 | 203.51 | 1,715,294 | +1.20(+0.59%) |
Jan 15, 2021 | 200.75 | 203.32 | 200.26 | 202.31 | 1,832,616 | +1.28(+0.63%) |
Jan 14, 2021 | 201.15 | 202.28 | 198.04 | 201.04 | 1,443,942 | -0.27(-0.14%) |
Jan 13, 2021 | 196.86 | 201.95 | 196.11 | 201.31 | 2,291,627 | +4.30(+2.18%) |
Jan 12, 2021 | 196.18 | 199.17 | 195.23 | 197.01 | 1,886,422 | +0.34(+0.17%) |
Jan 11, 2021 | 199.11 | 200.23 | 196.24 | 196.67 | 1,219,990 | -3.01(-1.51%) |
Jan 08, 2021 | 200.43 | 202.54 | 198.07 | 199.68 | 1,330,345 | -1.30(-0.65%) |
Jan 07, 2021 | 202.02 | 202.95 | 199.82 | 200.98 | 1,393,983 | -0.21(-0.11%) |
Jan 06, 2021 | 199.72 | 202.38 | 197.53 | 201.19 | 1,780,219 | +2.41(+1.21%) |
Jan 05, 2021 | 199.70 | 200.89 | 196.61 | 198.78 | 1,589,599 | -0.24(-0.12%) |
Jan 04, 2021 | 205.34 | 206.27 | 198.07 | 199.02 | 1,749,446 | -6.54(-3.18%) |
Dec 31, 2020 | 205.56 | 205.56 | 205.56 | 754,956 | +4.44(+2.21%) | |
Dec 30, 2020 | 202.13 | 203.50 | 200.96 | 201.12 | 754,956 | -0.19(-0.10%) |
Dec 29, 2020 | 202.53 | 203.30 | 200.58 | 201.32 | 673,864 | +0.08(+0.04%) |
Dec 28, 2020 | 205.78 | 206.66 | 201.13 | 201.24 | 1,314,500 | -3.68(-1.79%) |
Dec 24, 2020 | 203.89 | 205.29 | 202.38 | 204.92 | 441,838 | +2.64(+1.30%) |
Dec 23, 2020 | 204.69 | 205.94 | 201.54 | 202.28 | 1,080,500 | -1.29(-0.64%) |
Dec 22, 2020 | 202.78 | 205.15 | 200.57 | 203.58 | 2,322,153 | +0.08(+0.04%) |
Dec 21, 2020 | 200.13 | 203.79 | 195.92 | 203.50 | 2,482,569 | +3.56(+1.78%) |
Dec 18, 2020 | 205.65 | 206.11 | 199.00 | 199.94 | 3,582,188 | -5.65(-2.75%) |
Dec 17, 2020 | 204.09 | 207.85 | 203.83 | 205.59 | 2,208,135 | +2.03(+1.00%) |
Dec 16, 2020 | 203.47 | 206.49 | 202.05 | 203.56 | 1,367,215 | +1.15(+0.57%) |
Dec 15, 2020 | 199.10 | 203.51 | 197.90 | 202.41 | 1,844,236 | +3.96(+2.00%) |
Dec 14, 2020 | 200.74 | 202.45 | 198.36 | 198.45 | 2,263,341 | -0.15(-0.07%) |
Dec 11, 2020 | 198.68 | 202.09 | 198.17 | 198.59 | 1,493,554 | -2.07(-1.03%) |
Dec 10, 2020 | 200.22 | 201.59 | 199.40 | 200.67 | 1,731,823 | -0.79(-0.39%) |
Dec 09, 2020 | 204.23 | 206.22 | 199.56 | 201.46 | 1,622,195 | -2.47(-1.21%) |
Dec 08, 2020 | 201.05 | 204.92 | 199.27 | 203.93 | 1,538,685 | +2.32(+1.15%) |
Dec 07, 2020 | 205.98 | 208.22 | 201.24 | 201.60 | 1,489,921 | -4.28(-2.08%) |
Dec 04, 2020 | 204.63 | 206.97 | 203.85 | 205.88 | 1,124,688 | +1.38(+0.68%) |
Dec 03, 2020 | 202.87 | 205.20 | 202.01 | 204.50 | 1,324,240 | +1.07(+0.53%) |
Dec 02, 2020 | 204.77 | 207.44 | 202.98 | 203.43 | 1,363,594 | -1.57(-0.76%) |
Dec 01, 2020 | 201.87 | 205.24 | 201.82 | 205.00 | 1,737,258 | +5.64(+2.83%) |
Nov 30, 2020 | 199.88 | 201.70 | 198.92 | 199.35 | 2,135,457 | -1.64(-0.82%) |
Nov 27, 2020 | 202.06 | 203.92 | 200.51 | 201.00 | 649,961 | -1.45(-0.72%) |
Nov 25, 2020 | 201.89 | 203.26 | 198.10 | 202.45 | 1,059,425 | +0.14(+0.07%) |
Nov 24, 2020 | 200.06 | 204.43 | 199.09 | 202.31 | 1,696,650 | +4.62(+2.34%) |
Nov 23, 2020 | 194.47 | 197.88 | 193.46 | 197.69 | 1,488,696 | +4.39(+2.27%) |
Nov 20, 2020 | 197.42 | 198.07 | 192.51 | 193.30 | 1,846,388 | -4.14(-2.09%) |
Nov 19, 2020 | 197.34 | 199.27 | 195.78 | 197.44 | 1,375,173 | -0.43(-0.22%) |
Nov 18, 2020 | 200.63 | 202.72 | 197.87 | 197.87 | 1,428,397 | -3.73(-1.85%) |
Nov 17, 2020 | 200.91 | 203.75 | 197.20 | 201.59 | 1,727,103 | -0.82(-0.40%) |
Nov 16, 2020 | 201.27 | 202.68 | 198.93 | 202.41 | 1,967,077 | +3.49(+1.76%) |
Nov 13, 2020 | 195.31 | 199.26 | 194.62 | 198.92 | 1,562,107 | +4.36(+2.24%) |
Nov 12, 2020 | 194.47 | 196.29 | 193.44 | 194.56 | 1,710,066 | -1.42(-0.73%) |
Nov 11, 2020 | 196.03 | 197.21 | 193.56 | 195.98 | 1,886,800 | +1.30(+0.67%) |
Nov 10, 2020 | 188.89 | 195.79 | 187.31 | 194.67 | 2,492,769 | +6.98(+3.72%) |
Nov 09, 2020 | 189.73 | 198.78 | 185.98 | 187.70 | 2,619,020 | +2.49(+1.34%) |
Nov 06, 2020 | 181.42 | 186.46 | 179.68 | 185.21 | 1,528,087 | +4.84(+2.68%) |
Nov 05, 2020 | 181.12 | 182.94 | 179.22 | 180.37 | 1,644,878 | +1.85(+1.04%) |
Nov 04, 2020 | 174.67 | 181.59 | 174.67 | 178.52 | 3,214,667 | +3.42(+1.96%) |
Nov 03, 2020 | 177.89 | 179.34 | 174.96 | 175.10 | 2,366,554 | -0.66(-0.38%) |