Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 197.59 | 200.94 | 194.55 | 195.37 | 4,635,400 | -7.47(-3.68%) |
Jan 28, 2021 | 200.62 | 205.35 | 199.63 | 202.84 | 3,730,625 | +3.46(+1.74%) |
Jan 27, 2021 | 198.11 | 200.76 | 196.53 | 199.38 | 4,107,624 | -1.68(-0.84%) |
Jan 26, 2021 | 203.84 | 204.77 | 200.98 | 201.06 | 2,200,463 | -0.81(-0.40%) |
Jan 25, 2021 | 201.34 | 202.56 | 200.10 | 201.87 | 4,737,298 | -0.38(-0.19%) |
Jan 22, 2021 | 204.26 | 204.46 | 201.39 | 202.25 | 3,502,900 | -2.98(-1.45%) |
Jan 21, 2021 | 206.86 | 207.81 | 205.10 | 205.23 | 2,705,116 | -2.85(-1.37%) |
Jan 20, 2021 | 207.92 | 208.67 | 206.67 | 208.08 | 2,452,432 | +1.32(+0.64%) |
Jan 19, 2021 | 208.24 | 208.76 | 206.45 | 206.76 | 2,656,326 | +0.79(+0.38%) |
Jan 15, 2021 | 207.53 | 207.86 | 205.20 | 205.97 | 3,887,500 | -2.64(-1.27%) |
Jan 14, 2021 | 208.04 | 209.78 | 207.18 | 208.61 | 3,659,720 | +1.59(+0.77%) |
Jan 13, 2021 | 208.28 | 208.62 | 206.40 | 207.02 | 2,145,053 | -1.86(-0.89%) |
Jan 12, 2021 | 207.86 | 209.48 | 205.26 | 208.88 | 2,498,782 | +0.52(+0.25%) |
Jan 11, 2021 | 208.11 | 209.62 | 207.83 | 208.36 | 2,938,910 | -1.67(-0.80%) |
Jan 08, 2021 | 212.80 | 213.41 | 207.67 | 210.03 | 3,278,900 | -2.58(-1.21%) |
Jan 07, 2021 | 212.89 | 214.01 | 210.80 | 212.61 | 2,057,282 | +0.35(+0.16%) |
Jan 06, 2021 | 209.45 | 213.98 | 209.23 | 212.26 | 2,747,858 | +3.80(+1.82%) |
Jan 05, 2021 | 206.98 | 210.19 | 206.98 | 208.46 | 2,172,057 | +0.51(+0.25%) |
Jan 04, 2021 | 212.84 | 213.01 | 206.36 | 207.95 | 2,328,932 | -4.75(-2.23%) |
Dec 31, 2020 | 212.70 | 212.70 | 212.70 | 1,602,149 | +1.75(+0.83%) | |
Dec 30, 2020 | 210.00 | 211.59 | 209.56 | 210.95 | 1,602,149 | +1.82(+0.87%) |
Dec 29, 2020 | 211.40 | 211.40 | 207.88 | 209.13 | 1,527,643 | -0.81(-0.39%) |
Dec 28, 2020 | 211.00 | 211.23 | 209.38 | 209.94 | 1,714,535 | +0.41(+0.20%) |
Dec 24, 2020 | 210.53 | 210.70 | 208.60 | 209.53 | 754,900 | -0.46(-0.22%) |
Dec 23, 2020 | 209.61 | 212.14 | 209.24 | 209.99 | 2,046,719 | +2.05(+0.99%) |
Dec 22, 2020 | 210.57 | 211.21 | 207.85 | 207.94 | 2,019,601 | -2.72(-1.29%) |
Dec 21, 2020 | 205.63 | 211.16 | 204.85 | 210.66 | 2,467,099 | +0.62(+0.30%) |
Dec 18, 2020 | 212.29 | 212.51 | 208.62 | 210.04 | 6,686,100 | -1.90(-0.90%) |
Dec 17, 2020 | 210.95 | 211.94 | 210.00 | 211.94 | 2,148,339 | +1.63(+0.78%) |
Dec 16, 2020 | 213.39 | 214.33 | 209.23 | 210.31 | 2,929,341 | -3.86(-1.80%) |
Dec 15, 2020 | 214.00 | 214.90 | 211.88 | 214.17 | 2,502,464 | +2.32(+1.10%) |
Dec 14, 2020 | 216.00 | 216.70 | 211.70 | 211.85 | 3,345,270 | -2.78(-1.30%) |
Dec 11, 2020 | 209.55 | 215.26 | 209.55 | 214.63 | 3,119,500 | +2.66(+1.25%) |
Dec 10, 2020 | 210.25 | 212.80 | 210.22 | 211.97 | 2,987,222 | -0.27(-0.13%) |
Dec 09, 2020 | 212.84 | 213.82 | 210.71 | 212.24 | 2,946,449 | +0.17(+0.08%) |
Dec 08, 2020 | 210.32 | 213.06 | 209.90 | 212.07 | 2,301,863 | +0.97(+0.46%) |
Dec 07, 2020 | 211.51 | 211.79 | 209.35 | 211.10 | 2,595,081 | -1.58(-0.74%) |
Dec 04, 2020 | 209.39 | 212.89 | 209.39 | 212.68 | 3,198,800 | +4.46(+2.14%) |
Dec 03, 2020 | 206.85 | 209.44 | 206.41 | 208.22 | 2,779,409 | +0.22(+0.11%) |
Dec 02, 2020 | 205.99 | 209.04 | 205.97 | 208.00 | 2,459,862 | +1.80(+0.87%) |
Dec 01, 2020 | 207.09 | 209.83 | 205.93 | 206.20 | 3,795,453 | +2.28(+1.12%) |
Nov 30, 2020 | 207.17 | 208.25 | 203.92 | 203.92 | 6,465,145 | -5.49(-2.62%) |
Nov 27, 2020 | 207.67 | 209.42 | 207.60 | 209.41 | 1,434,100 | +1.73(+0.83%) |
Nov 25, 2020 | 208.00 | 208.64 | 206.55 | 207.68 | 2,434,500 | -0.21(-0.10%) |
Nov 24, 2020 | 208.30 | 208.79 | 206.74 | 207.89 | 4,053,635 | +3.31(+1.62%) |
Nov 23, 2020 | 203.65 | 205.30 | 203.42 | 204.58 | 2,806,424 | +2.58(+1.28%) |
Nov 20, 2020 | 201.77 | 203.33 | 200.50 | 202.00 | 2,359,000 | -0.72(-0.36%) |
Nov 19, 2020 | 201.28 | 203.09 | 199.89 | 202.72 | 3,262,117 | +1.61(+0.80%) |
Nov 18, 2020 | 204.50 | 204.97 | 200.96 | 201.11 | 4,422,279 | -4.22(-2.06%) |
Nov 17, 2020 | 206.91 | 206.91 | 203.36 | 205.33 | 3,446,812 | -3.26(-1.56%) |
Nov 16, 2020 | 205.99 | 209.61 | 203.40 | 208.59 | 4,897,437 | +7.05(+3.50%) |
Nov 13, 2020 | 198.84 | 201.90 | 198.84 | 201.54 | 2,355,300 | +4.30(+2.18%) |
Nov 12, 2020 | 197.55 | 199.30 | 195.68 | 197.24 | 2,660,244 | -2.05(-1.03%) |
Nov 11, 2020 | 202.30 | 202.95 | 198.34 | 199.29 | 3,236,587 | -2.69(-1.33%) |
Nov 10, 2020 | 198.78 | 203.02 | 198.13 | 201.98 | 5,880,907 | +4.99(+2.53%) |
Nov 09, 2020 | 204.90 | 210.00 | 193.42 | 196.99 | 7,733,058 | +12.72(+6.90%) |
Nov 06, 2020 | 183.53 | 186.00 | 182.88 | 184.27 | 3,080,400 | +0.99(+0.54%) |
Nov 05, 2020 | 180.39 | 184.38 | 180.22 | 183.28 | 4,584,179 | +4.37(+2.44%) |
Nov 04, 2020 | 176.43 | 182.43 | 173.28 | 178.91 | 4,317,530 | -0.30(-0.17%) |
Nov 03, 2020 | 175.52 | 180.39 | 174.25 | 179.21 | 3,716,966 | +5.60(+3.23%) |