Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 192.48 | 197.00 | 192.48 | 194.88 | 1,229,198 | +0.09(+0.05%) |
Jan 28, 2021 | 195.27 | 197.05 | 193.02 | 194.79 | 924,574 | -0.46(-0.24%) |
Jan 27, 2021 | 194.63 | 196.04 | 192.54 | 195.25 | 960,036 | +0.18(+0.09%) |
Jan 26, 2021 | 193.37 | 195.80 | 192.92 | 195.07 | 964,660 | +1.73(+0.89%) |
Jan 25, 2021 | 191.30 | 193.92 | 190.02 | 193.34 | 969,476 | +2.59(+1.36%) |
Jan 22, 2021 | 190.80 | 191.65 | 189.71 | 190.75 | 1,260,267 | +0.70(+0.37%) |
Jan 21, 2021 | 191.10 | 192.76 | 189.56 | 190.04 | 1,499,649 | -2.58(-1.34%) |
Jan 20, 2021 | 187.96 | 193.49 | 187.14 | 192.62 | 1,549,496 | +3.73(+1.98%) |
Jan 19, 2021 | 193.35 | 193.35 | 187.61 | 188.89 | 1,337,374 | -3.23(-1.68%) |
Jan 15, 2021 | 189.46 | 192.96 | 188.44 | 192.12 | 2,177,377 | +2.71(+1.43%) |
Jan 14, 2021 | 192.44 | 192.44 | 189.08 | 189.41 | 903,033 | -3.05(-1.58%) |
Jan 13, 2021 | 190.28 | 193.18 | 190.28 | 192.46 | 917,327 | +2.18(+1.15%) |
Jan 12, 2021 | 188.50 | 190.81 | 187.52 | 190.28 | 806,121 | +0.85(+0.45%) |
Jan 11, 2021 | 190.02 | 190.68 | 186.53 | 189.43 | 862,985 | -1.17(-0.62%) |
Jan 08, 2021 | 187.06 | 191.47 | 187.06 | 190.60 | 940,820 | +4.43(+2.38%) |
Jan 07, 2021 | 183.31 | 187.09 | 182.41 | 186.17 | 1,430,023 | +3.11(+1.70%) |
Jan 06, 2021 | 185.23 | 186.56 | 181.70 | 183.07 | 1,759,121 | -3.04(-1.63%) |
Jan 05, 2021 | 187.78 | 189.74 | 185.06 | 186.10 | 1,278,684 | -2.42(-1.29%) |
Jan 04, 2021 | 197.19 | 198.60 | 188.31 | 188.53 | 1,064,993 | -9.19(-4.65%) |
Dec 31, 2020 | 197.72 | 197.72 | 197.72 | 653,132 | +1.71(+0.87%) | |
Dec 30, 2020 | 194.66 | 197.67 | 194.66 | 196.00 | 653,132 | +0.97(+0.50%) |
Dec 29, 2020 | 197.00 | 197.99 | 193.85 | 195.03 | 791,197 | -1.15(-0.58%) |
Dec 28, 2020 | 196.73 | 197.43 | 194.54 | 196.18 | 665,637 | +0.25(+0.13%) |
Dec 24, 2020 | 194.73 | 196.04 | 194.41 | 195.93 | 180,572 | +1.58(+0.82%) |
Dec 23, 2020 | 198.23 | 199.27 | 194.15 | 194.35 | 841,841 | -4.44(-2.24%) |
Dec 22, 2020 | 196.04 | 198.93 | 195.35 | 198.79 | 914,616 | +2.98(+1.52%) |
Dec 21, 2020 | 194.85 | 197.09 | 193.59 | 195.81 | 826,691 | -0.19(-0.10%) |
Dec 18, 2020 | 199.25 | 199.43 | 194.96 | 196.00 | 1,660,656 | -3.11(-1.56%) |
Dec 17, 2020 | 195.03 | 199.71 | 194.42 | 199.11 | 1,089,623 | +5.65(+2.92%) |
Dec 16, 2020 | 192.78 | 195.21 | 192.08 | 193.46 | 816,836 | +0.69(+0.36%) |
Dec 15, 2020 | 192.00 | 192.79 | 187.97 | 192.78 | 1,574,167 | +1.22(+0.63%) |
Dec 14, 2020 | 193.49 | 196.70 | 190.46 | 191.56 | 2,653,119 | +4.86(+2.60%) |
Dec 11, 2020 | 183.72 | 187.43 | 183.72 | 186.70 | 1,812,617 | +2.95(+1.61%) |
Dec 10, 2020 | 185.87 | 187.49 | 183.42 | 183.74 | 1,095,966 | -2.60(-1.39%) |
Dec 09, 2020 | 188.38 | 189.65 | 184.56 | 186.34 | 842,346 | -1.90(-1.01%) |
Dec 08, 2020 | 190.70 | 190.88 | 188.15 | 188.24 | 659,226 | -2.38(-1.25%) |
Dec 07, 2020 | 190.04 | 192.19 | 190.01 | 190.62 | 755,913 | +0.15(+0.08%) |
Dec 04, 2020 | 191.64 | 192.85 | 189.25 | 190.46 | 887,095 | -1.31(-0.68%) |
Dec 03, 2020 | 190.41 | 192.26 | 189.78 | 191.77 | 769,062 | +1.29(+0.68%) |
Dec 02, 2020 | 190.34 | 193.92 | 189.47 | 190.48 | 649,819 | -0.70(-0.37%) |
Dec 01, 2020 | 190.78 | 191.68 | 188.52 | 191.18 | 723,735 | +0.75(+0.40%) |
Nov 30, 2020 | 186.70 | 191.40 | 186.48 | 190.43 | 1,726,744 | +3.76(+2.01%) |
Nov 27, 2020 | 189.50 | 189.50 | 186.01 | 186.67 | 444,844 | -2.78(-1.46%) |
Nov 25, 2020 | 189.07 | 190.51 | 188.19 | 189.44 | 703,453 | +1.04(+0.55%) |
Nov 24, 2020 | 186.40 | 188.95 | 184.29 | 188.40 | 1,560,215 | +2.49(+1.34%) |
Nov 23, 2020 | 190.36 | 192.33 | 185.21 | 185.91 | 1,839,605 | -3.83(-2.02%) |
Nov 20, 2020 | 194.29 | 194.43 | 189.25 | 189.73 | 1,476,685 | -4.37(-2.25%) |
Nov 19, 2020 | 194.92 | 195.66 | 192.75 | 194.10 | 1,098,256 | -0.99(-0.51%) |
Nov 18, 2020 | 198.54 | 200.78 | 194.95 | 195.09 | 1,085,172 | -3.89(-1.95%) |
Nov 17, 2020 | 197.44 | 200.78 | 195.84 | 198.98 | 726,619 | +0.72(+0.36%) |
Nov 16, 2020 | 200.91 | 200.91 | 194.07 | 198.26 | 685,523 | -0.31(-0.15%) |
Nov 13, 2020 | 197.42 | 199.70 | 196.35 | 198.56 | 662,316 | +1.90(+0.97%) |
Nov 12, 2020 | 200.77 | 200.77 | 194.10 | 196.66 | 683,807 | -3.40(-1.70%) |
Nov 11, 2020 | 199.67 | 201.07 | 197.10 | 200.07 | 915,498 | +1.51(+0.76%) |
Nov 10, 2020 | 188.54 | 198.68 | 187.51 | 198.56 | 1,220,793 | +10.15(+5.39%) |
Nov 09, 2020 | 202.42 | 204.24 | 187.43 | 188.41 | 1,726,731 | -7.85(-4.00%) |
Nov 06, 2020 | 196.27 | 201.64 | 194.96 | 196.26 | 787,259 | +0.57(+0.29%) |
Nov 05, 2020 | 198.94 | 200.47 | 194.15 | 195.69 | 1,114,091 | -3.90(-1.95%) |
Nov 04, 2020 | 199.65 | 204.25 | 199.18 | 199.59 | 1,051,653 | -0.19(-0.09%) |
Nov 03, 2020 | 198.60 | 200.47 | 196.98 | 199.78 | 847,992 | +2.26(+1.15%) |