Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 220.07 | 220.91 | 212.43 | 214.15 | 1,256,787 | -7.11(-3.21%) |
Jan 28, 2021 | 220.10 | 226.13 | 219.25 | 221.25 | 991,874 | +2.83(+1.30%) |
Jan 27, 2021 | 221.78 | 223.32 | 217.11 | 218.42 | 1,620,369 | -7.05(-3.13%) |
Jan 26, 2021 | 225.90 | 226.89 | 224.32 | 225.47 | 952,317 | +0.26(+0.11%) |
Jan 25, 2021 | 224.94 | 228.52 | 223.59 | 225.22 | 1,148,803 | -0.42(-0.19%) |
Jan 22, 2021 | 225.71 | 226.85 | 221.48 | 225.64 | 1,202,053 | -0.94(-0.42%) |
Jan 21, 2021 | 217.04 | 232.15 | 215.69 | 226.58 | 2,910,834 | +10.51(+4.86%) |
Jan 20, 2021 | 218.75 | 218.75 | 214.68 | 216.07 | 1,283,464 | -1.67(-0.77%) |
Jan 19, 2021 | 219.50 | 220.56 | 216.44 | 217.75 | 1,199,046 | +1.02(+0.47%) |
Jan 15, 2021 | 218.61 | 218.61 | 213.11 | 216.72 | 1,995,577 | -3.74(-1.70%) |
Jan 14, 2021 | 220.68 | 222.90 | 220.25 | 220.46 | 855,693 | +0.42(+0.19%) |
Jan 13, 2021 | 221.15 | 222.12 | 219.05 | 220.04 | 1,130,315 | -1.06(-0.48%) |
Jan 12, 2021 | 216.28 | 221.70 | 216.08 | 221.10 | 1,135,848 | +4.89(+2.26%) |
Jan 11, 2021 | 212.60 | 217.77 | 211.61 | 216.21 | 1,186,378 | +2.16(+1.01%) |
Jan 08, 2021 | 219.39 | 220.39 | 211.30 | 214.05 | 1,593,616 | -4.48(-2.05%) |
Jan 07, 2021 | 215.49 | 219.03 | 213.90 | 218.52 | 1,478,927 | +5.13(+2.41%) |
Jan 06, 2021 | 204.48 | 215.82 | 204.40 | 213.39 | 1,495,356 | +10.93(+5.40%) |
Jan 05, 2021 | 201.52 | 204.56 | 201.52 | 202.46 | 1,420,209 | +0.24(+0.12%) |
Jan 04, 2021 | 207.99 | 209.33 | 200.75 | 202.23 | 1,093,805 | -5.23(-2.52%) |
Dec 31, 2020 | 207.46 | 207.46 | 207.46 | 427,572 | +1.93(+0.94%) | |
Dec 30, 2020 | 204.52 | 206.35 | 204.15 | 205.53 | 427,572 | +2.10(+1.03%) |
Dec 29, 2020 | 205.00 | 205.79 | 201.68 | 203.43 | 616,747 | -1.32(-0.65%) |
Dec 28, 2020 | 208.20 | 208.90 | 204.59 | 204.76 | 445,519 | -2.18(-1.06%) |
Dec 24, 2020 | 205.81 | 207.09 | 204.66 | 206.94 | 215,977 | +2.11(+1.03%) |
Dec 23, 2020 | 203.93 | 206.21 | 202.84 | 204.83 | 614,347 | +0.62(+0.30%) |
Dec 22, 2020 | 205.06 | 206.00 | 203.40 | 204.21 | 1,033,909 | -1.08(-0.53%) |
Dec 21, 2020 | 201.18 | 206.47 | 200.61 | 205.29 | 717,285 | +0.37(+0.18%) |
Dec 18, 2020 | 204.69 | 205.68 | 202.30 | 204.91 | 1,961,424 | +0.80(+0.39%) |
Dec 17, 2020 | 204.50 | 205.80 | 202.29 | 204.11 | 847,298 | +0.56(+0.27%) |
Dec 16, 2020 | 204.56 | 204.99 | 202.28 | 203.55 | 919,811 | -1.11(-0.54%) |
Dec 15, 2020 | 199.64 | 206.00 | 199.64 | 204.66 | 1,384,146 | +6.97(+3.53%) |
Dec 14, 2020 | 201.60 | 202.56 | 197.69 | 197.69 | 1,131,434 | -2.06(-1.03%) |
Dec 11, 2020 | 199.50 | 201.28 | 198.60 | 199.75 | 1,245,074 | -0.81(-0.41%) |
Dec 10, 2020 | 203.75 | 204.17 | 200.26 | 200.56 | 1,276,608 | -4.24(-2.07%) |
Dec 09, 2020 | 202.18 | 205.41 | 200.79 | 204.80 | 1,560,544 | +2.88(+1.43%) |
Dec 08, 2020 | 199.90 | 203.46 | 199.90 | 201.92 | 1,268,760 | +1.78(+0.89%) |
Dec 07, 2020 | 200.97 | 201.54 | 197.81 | 200.14 | 1,818,089 | -0.77(-0.38%) |
Dec 04, 2020 | 201.61 | 203.23 | 200.21 | 200.91 | 1,691,041 | -0.38(-0.19%) |
Dec 03, 2020 | 207.84 | 208.63 | 200.34 | 201.28 | 2,105,139 | -6.25(-3.01%) |
Dec 02, 2020 | 209.54 | 211.02 | 207.44 | 207.53 | 1,168,536 | -2.91(-1.38%) |
Dec 01, 2020 | 214.36 | 215.45 | 209.88 | 210.44 | 1,346,024 | -0.74(-0.35%) |
Nov 30, 2020 | 208.94 | 212.12 | 206.68 | 211.18 | 2,854,202 | +1.95(+0.93%) |
Nov 27, 2020 | 211.48 | 212.12 | 208.78 | 209.22 | 589,259 | -1.24(-0.59%) |
Nov 25, 2020 | 214.82 | 214.82 | 209.91 | 210.47 | 981,259 | -3.90(-1.82%) |
Nov 24, 2020 | 216.08 | 216.92 | 213.22 | 214.37 | 1,504,318 | -0.51(-0.24%) |
Nov 23, 2020 | 212.72 | 215.97 | 212.31 | 214.88 | 1,194,850 | +4.17(+1.98%) |
Nov 20, 2020 | 211.98 | 212.80 | 208.83 | 210.70 | 1,190,231 | -2.28(-1.07%) |
Nov 19, 2020 | 209.91 | 213.50 | 207.96 | 212.98 | 955,199 | +0.94(+0.44%) |
Nov 18, 2020 | 210.42 | 214.14 | 210.03 | 212.04 | 1,086,709 | +2.16(+1.03%) |
Nov 17, 2020 | 209.74 | 210.71 | 206.49 | 209.88 | 1,048,603 | -0.71(-0.34%) |
Nov 16, 2020 | 217.98 | 217.98 | 207.60 | 210.58 | 1,446,542 | -4.26(-1.98%) |
Nov 13, 2020 | 213.25 | 215.13 | 212.36 | 214.84 | 946,008 | +3.10(+1.46%) |
Nov 12, 2020 | 212.26 | 213.45 | 209.10 | 211.75 | 1,072,623 | -1.60(-0.75%) |
Nov 11, 2020 | 213.34 | 214.03 | 209.35 | 213.34 | 1,071,651 | +0.94(+0.44%) |
Nov 10, 2020 | 208.25 | 213.75 | 207.58 | 212.40 | 1,000,752 | +4.44(+2.14%) |
Nov 09, 2020 | 217.98 | 222.22 | 207.94 | 207.96 | 1,580,460 | -0.07(-0.04%) |
Nov 06, 2020 | 209.03 | 211.38 | 207.60 | 208.03 | 797,478 | -0.47(-0.23%) |
Nov 05, 2020 | 205.41 | 211.26 | 204.97 | 208.50 | 834,259 | +6.15(+3.04%) |
Nov 04, 2020 | 208.77 | 209.59 | 200.84 | 202.35 | 1,271,460 | -8.38(-3.98%) |
Nov 03, 2020 | 209.26 | 211.64 | 208.10 | 210.74 | 1,186,777 | +3.95(+1.91%) |