Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 204.08 | 205.04 | 196.80 | 199.70 | 1,746,500 | -6.58(-3.19%) |
Jan 28, 2021 | 199.33 | 208.20 | 199.22 | 206.28 | 1,487,822 | +7.06(+3.54%) |
Jan 27, 2021 | 194.25 | 203.30 | 187.76 | 199.22 | 2,639,314 | +2.22(+1.13%) |
Jan 26, 2021 | 209.48 | 209.85 | 196.53 | 197.00 | 3,028,856 | -10.66(-5.13%) |
Jan 25, 2021 | 220.76 | 224.00 | 206.00 | 207.66 | 2,885,258 | -9.70(-4.46%) |
Jan 22, 2021 | 211.90 | 217.73 | 211.06 | 217.36 | 1,446,300 | +3.73(+1.75%) |
Jan 21, 2021 | 217.99 | 218.00 | 211.54 | 213.63 | 1,196,054 | -1.13(-0.53%) |
Jan 20, 2021 | 215.09 | 217.45 | 212.53 | 214.76 | 1,640,940 | +2.76(+1.30%) |
Jan 19, 2021 | 215.77 | 217.15 | 208.37 | 212.00 | 1,635,908 | +0.94(+0.45%) |
Jan 15, 2021 | 212.12 | 213.93 | 207.33 | 211.06 | 2,009,300 | +1.19(+0.57%) |
Jan 14, 2021 | 209.25 | 213.57 | 207.46 | 209.87 | 1,593,887 | +2.79(+1.35%) |
Jan 13, 2021 | 209.30 | 214.83 | 206.49 | 207.08 | 3,480,616 | +1.18(+0.57%) |
Jan 12, 2021 | 201.14 | 206.50 | 200.01 | 205.90 | 2,116,102 | +7.20(+3.62%) |
Jan 11, 2021 | 196.99 | 204.99 | 191.60 | 198.70 | 2,493,328 | +1.33(+0.67%) |
Jan 08, 2021 | 196.75 | 199.95 | 194.10 | 197.37 | 2,024,800 | +4.32(+2.24%) |
Jan 07, 2021 | 188.10 | 193.70 | 185.28 | 193.05 | 1,734,235 | +8.63(+4.68%) |
Jan 06, 2021 | 187.53 | 190.30 | 183.25 | 184.42 | 2,130,298 | -9.06(-4.68%) |
Jan 05, 2021 | 192.37 | 197.94 | 189.54 | 193.48 | 2,364,842 | -2.61(-1.33%) |
Jan 04, 2021 | 199.72 | 200.50 | 192.52 | 196.09 | 3,510,272 | -3.62(-1.81%) |
Dec 31, 2020 | 199.71 | 199.71 | 199.71 | 1,126,415 | -1.60(-0.79%) | |
Dec 30, 2020 | 198.80 | 201.37 | 197.07 | 201.31 | 1,126,415 | +3.47(+1.75%) |
Dec 29, 2020 | 198.51 | 199.39 | 194.01 | 197.84 | 2,224,728 | -1.53(-0.77%) |
Dec 28, 2020 | 207.48 | 209.45 | 197.47 | 199.37 | 2,552,128 | -5.90(-2.87%) |
Dec 24, 2020 | 208.00 | 209.98 | 204.00 | 205.27 | 908,800 | -2.20(-1.06%) |
Dec 23, 2020 | 208.83 | 212.59 | 203.13 | 207.47 | 2,296,787 | +0.69(+0.33%) |
Dec 22, 2020 | 202.23 | 208.07 | 200.01 | 206.78 | 3,587,372 | +7.16(+3.59%) |
Dec 21, 2020 | 196.65 | 200.40 | 194.22 | 199.62 | 2,788,708 | +3.74(+1.91%) |
Dec 18, 2020 | 191.98 | 198.16 | 190.52 | 195.88 | 4,657,200 | +8.12(+4.32%) |
Dec 17, 2020 | 186.00 | 194.70 | 185.81 | 187.76 | 4,201,875 | +3.73(+2.03%) |
Dec 16, 2020 | 180.92 | 186.00 | 179.84 | 184.03 | 2,119,181 | +2.79(+1.54%) |
Dec 15, 2020 | 184.98 | 185.00 | 178.66 | 181.24 | 1,677,365 | -2.21(-1.20%) |
Dec 14, 2020 | 182.34 | 187.43 | 181.80 | 183.45 | 2,162,144 | +1.54(+0.85%) |
Dec 11, 2020 | 181.60 | 184.47 | 178.24 | 181.91 | 1,851,800 | +2.16(+1.20%) |
Dec 10, 2020 | 173.00 | 182.50 | 172.07 | 179.75 | 2,565,959 | +3.05(+1.73%) |
Dec 09, 2020 | 183.03 | 185.00 | 173.45 | 176.70 | 2,293,853 | -7.90(-4.28%) |
Dec 08, 2020 | 178.50 | 189.56 | 178.50 | 184.60 | 2,851,255 | +6.49(+3.64%) |
Dec 07, 2020 | 180.00 | 181.90 | 176.55 | 178.11 | 2,133,665 | -2.64(-1.46%) |
Dec 04, 2020 | 181.73 | 183.37 | 175.60 | 180.75 | 4,358,500 | -4.86(-2.62%) |
Dec 03, 2020 | 163.45 | 189.65 | 163.29 | 185.61 | 15,374,477 | +38.82(+26.45%) |
Dec 02, 2020 | 149.03 | 149.03 | 143.40 | 146.79 | 2,901,001 | -4.89(-3.22%) |
Dec 01, 2020 | 155.51 | 157.33 | 147.82 | 151.68 | 2,276,167 | -4.07(-2.61%) |
Nov 30, 2020 | 151.68 | 155.75 | 148.50 | 155.75 | 3,377,124 | +6.01(+4.01%) |
Nov 27, 2020 | 150.00 | 150.40 | 146.43 | 149.74 | 939,500 | +2.80(+1.91%) |
Nov 25, 2020 | 145.11 | 149.78 | 144.51 | 146.94 | 2,329,700 | +5.75(+4.07%) |
Nov 24, 2020 | 143.40 | 143.61 | 138.68 | 141.19 | 1,636,224 | -1.85(-1.29%) |
Nov 23, 2020 | 142.39 | 144.42 | 140.46 | 143.04 | 1,514,815 | +0.03(+0.02%) |
Nov 20, 2020 | 139.99 | 144.96 | 139.01 | 143.01 | 1,491,400 | +4.47(+3.23%) |
Nov 19, 2020 | 136.15 | 141.50 | 136.08 | 138.54 | 1,474,284 | +3.16(+2.33%) |
Nov 18, 2020 | 136.99 | 139.00 | 132.93 | 135.38 | 1,272,055 | -1.26(-0.92%) |
Nov 17, 2020 | 135.08 | 137.85 | 132.50 | 136.64 | 1,347,409 | +3.12(+2.34%) |
Nov 16, 2020 | 128.99 | 134.17 | 127.00 | 133.52 | 2,650,818 | +1.60(+1.21%) |
Nov 13, 2020 | 140.04 | 140.32 | 131.67 | 131.92 | 2,315,400 | -8.14(-5.81%) |
Nov 12, 2020 | 137.62 | 140.41 | 137.28 | 140.06 | 1,643,381 | +4.57(+3.37%) |
Nov 11, 2020 | 133.04 | 138.17 | 129.80 | 135.49 | 2,462,988 | +7.73(+6.05%) |
Nov 10, 2020 | 132.23 | 132.23 | 120.34 | 127.76 | 3,787,411 | -1.01(-0.78%) |
Nov 09, 2020 | 145.62 | 146.45 | 128.76 | 128.77 | 3,935,127 | -21.29(-14.19%) |
Nov 06, 2020 | 151.00 | 151.79 | 146.46 | 150.06 | 1,225,300 | -0.01(-0.01%) |
Nov 05, 2020 | 148.55 | 151.61 | 147.17 | 150.07 | 1,908,847 | +4.72(+3.25%) |
Nov 04, 2020 | 139.99 | 145.48 | 139.13 | 145.35 | 2,017,663 | +10.70(+7.95%) |
Nov 03, 2020 | 135.02 | 136.18 | 132.83 | 134.65 | 1,041,456 | +0.22(+0.16%) |