Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 191.34 | 192.83 | 186.09 | 187.46 | 259,400 | -4.35(-2.27%) |
Jan 28, 2021 | 188.21 | 195.52 | 185.67 | 191.81 | 395,117 | +5.69(+3.06%) |
Jan 27, 2021 | 189.00 | 189.27 | 180.40 | 186.12 | 451,248 | -5.74(-2.99%) |
Jan 26, 2021 | 199.28 | 199.75 | 191.33 | 191.86 | 195,633 | -6.43(-3.24%) |
Jan 25, 2021 | 203.50 | 205.45 | 195.56 | 198.29 | 163,795 | -3.29(-1.63%) |
Jan 22, 2021 | 198.72 | 202.51 | 198.50 | 201.58 | 170,500 | +1.52(+0.76%) |
Jan 21, 2021 | 203.24 | 203.73 | 198.59 | 200.06 | 202,335 | -2.02(-1.00%) |
Jan 20, 2021 | 195.89 | 202.78 | 195.89 | 202.08 | 208,906 | +7.57(+3.89%) |
Jan 19, 2021 | 191.05 | 195.35 | 188.72 | 194.51 | 264,545 | +5.14(+2.71%) |
Jan 15, 2021 | 195.14 | 197.72 | 189.14 | 189.37 | 151,900 | -4.14(-2.14%) |
Jan 14, 2021 | 194.59 | 196.26 | 191.10 | 193.51 | 303,437 | +0.16(+0.08%) |
Jan 13, 2021 | 196.12 | 198.32 | 192.85 | 193.35 | 203,341 | -2.66(-1.36%) |
Jan 12, 2021 | 198.36 | 198.71 | 194.07 | 196.01 | 206,887 | -2.02(-1.02%) |
Jan 11, 2021 | 200.54 | 201.65 | 195.96 | 198.03 | 177,320 | -4.54(-2.24%) |
Jan 08, 2021 | 197.46 | 205.91 | 197.46 | 202.57 | 279,200 | +6.09(+3.10%) |
Jan 07, 2021 | 185.90 | 196.72 | 185.26 | 196.48 | 333,056 | +12.32(+6.69%) |
Jan 06, 2021 | 192.41 | 192.41 | 182.15 | 184.16 | 934,586 | -11.83(-6.04%) |
Jan 05, 2021 | 197.76 | 202.00 | 195.20 | 195.99 | 467,901 | -3.04(-1.53%) |
Jan 04, 2021 | 205.61 | 206.78 | 197.38 | 199.03 | 232,704 | -6.88(-3.34%) |
Dec 31, 2020 | 205.91 | 205.91 | 205.91 | 192,079 | -0.73(-0.35%) | |
Dec 30, 2020 | 209.28 | 211.24 | 205.08 | 206.64 | 192,079 | -1.57(-0.75%) |
Dec 29, 2020 | 212.68 | 216.29 | 203.45 | 208.21 | 252,576 | -3.91(-1.84%) |
Dec 28, 2020 | 217.65 | 218.34 | 210.10 | 212.12 | 255,280 | -2.16(-1.01%) |
Dec 24, 2020 | 214.42 | 217.03 | 212.40 | 214.28 | 83,400 | -0.60(-0.28%) |
Dec 23, 2020 | 214.09 | 217.35 | 212.30 | 214.88 | 304,485 | +2.08(+0.98%) |
Dec 22, 2020 | 204.43 | 213.30 | 203.62 | 212.80 | 328,998 | +8.68(+4.25%) |
Dec 21, 2020 | 199.49 | 204.62 | 197.37 | 204.12 | 322,587 | +2.33(+1.15%) |
Dec 18, 2020 | 200.67 | 203.33 | 198.31 | 201.79 | 809,200 | +3.16(+1.59%) |
Dec 17, 2020 | 195.37 | 198.99 | 193.36 | 198.63 | 319,197 | +5.68(+2.94%) |
Dec 16, 2020 | 192.52 | 195.55 | 190.64 | 192.95 | 345,249 | +0.42(+0.22%) |
Dec 15, 2020 | 194.77 | 195.66 | 192.11 | 192.53 | 298,246 | -1.46(-0.75%) |
Dec 14, 2020 | 193.70 | 197.56 | 193.12 | 193.99 | 362,946 | +1.88(+0.98%) |
Dec 11, 2020 | 188.94 | 192.31 | 187.54 | 192.11 | 303,500 | +2.65(+1.40%) |
Dec 10, 2020 | 186.35 | 189.94 | 184.24 | 189.46 | 237,023 | +2.55(+1.36%) |
Dec 09, 2020 | 196.51 | 197.92 | 185.86 | 186.91 | 226,539 | -9.15(-4.67%) |
Dec 08, 2020 | 194.69 | 197.18 | 191.16 | 196.06 | 771,410 | +1.85(+0.95%) |
Dec 07, 2020 | 195.86 | 199.60 | 193.24 | 194.21 | 669,473 | -1.51(-0.77%) |
Dec 04, 2020 | 197.44 | 199.03 | 194.70 | 195.72 | 234,100 | -0.09(-0.05%) |
Dec 03, 2020 | 195.59 | 199.57 | 194.68 | 195.81 | 265,130 | +1.04(+0.53%) |
Dec 02, 2020 | 197.98 | 198.15 | 194.07 | 194.77 | 249,157 | -4.77(-2.39%) |
Dec 01, 2020 | 197.50 | 202.22 | 195.42 | 199.54 | 353,563 | +2.94(+1.50%) |
Nov 30, 2020 | 201.35 | 203.09 | 195.82 | 196.60 | 348,861 | -3.77(-1.88%) |
Nov 27, 2020 | 196.87 | 200.93 | 192.31 | 200.37 | 105,200 | +5.31(+2.72%) |
Nov 25, 2020 | 194.75 | 197.30 | 192.85 | 195.06 | 164,300 | +1.36(+0.70%) |
Nov 24, 2020 | 195.39 | 196.99 | 192.44 | 193.70 | 161,489 | -1.45(-0.74%) |
Nov 23, 2020 | 196.16 | 197.57 | 192.57 | 195.15 | 137,852 | +0.28(+0.14%) |
Nov 20, 2020 | 194.00 | 198.13 | 189.91 | 194.87 | 202,100 | +1.42(+0.73%) |
Nov 19, 2020 | 190.99 | 194.71 | 188.78 | 193.45 | 307,515 | +1.76(+0.92%) |
Nov 18, 2020 | 186.93 | 194.46 | 184.39 | 191.69 | 286,077 | +4.94(+2.65%) |
Nov 17, 2020 | 184.51 | 188.92 | 183.08 | 186.75 | 273,061 | +2.73(+1.48%) |
Nov 16, 2020 | 188.17 | 188.17 | 179.76 | 184.02 | 456,623 | -5.12(-2.71%) |
Nov 13, 2020 | 194.29 | 195.77 | 187.50 | 189.14 | 319,800 | -3.09(-1.61%) |
Nov 12, 2020 | 194.63 | 196.09 | 190.69 | 192.23 | 205,295 | -0.97(-0.50%) |
Nov 11, 2020 | 199.51 | 202.00 | 191.88 | 193.20 | 298,508 | -2.94(-1.50%) |
Nov 10, 2020 | 201.60 | 202.16 | 191.49 | 196.14 | 469,679 | -8.35(-4.08%) |
Nov 09, 2020 | 193.10 | 209.59 | 192.17 | 204.49 | 644,398 | +15.16(+8.01%) |
Nov 06, 2020 | 183.30 | 194.51 | 180.44 | 189.33 | 475,600 | -1.69(-0.88%) |
Nov 05, 2020 | 206.31 | 207.67 | 188.42 | 191.02 | 1,099,161 | -11.03(-5.46%) |
Nov 04, 2020 | 191.73 | 203.26 | 191.42 | 202.05 | 503,850 | +15.86(+8.52%) |
Nov 03, 2020 | 183.32 | 187.51 | 182.19 | 186.19 | 235,202 | +5.63(+3.12%) |