Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 185.70 | 186.93 | 183.18 | 183.83 | 3,768,439 | -3.56(-1.90%) |
Jan 28, 2021 | 183.74 | 190.82 | 181.94 | 187.38 | 3,659,147 | +6.48(+3.58%) |
Jan 27, 2021 | 182.48 | 185.07 | 179.80 | 180.91 | 4,071,882 | -5.32(-2.86%) |
Jan 26, 2021 | 192.99 | 192.99 | 185.62 | 186.23 | 4,153,842 | -5.97(-3.10%) |
Jan 25, 2021 | 190.99 | 192.84 | 187.23 | 192.20 | 5,172,557 | -0.62(-0.32%) |
Jan 22, 2021 | 193.27 | 194.56 | 189.20 | 192.82 | 4,608,901 | -0.72(-0.37%) |
Jan 21, 2021 | 195.49 | 201.92 | 193.53 | 193.54 | 6,813,961 | -9.57(-4.71%) |
Jan 20, 2021 | 202.09 | 203.37 | 200.81 | 203.11 | 3,478,046 | +2.70(+1.35%) |
Jan 19, 2021 | 203.13 | 203.70 | 200.27 | 200.41 | 3,052,022 | -1.23(-0.61%) |
Jan 15, 2021 | 199.69 | 202.49 | 198.52 | 201.64 | 2,497,755 | +0.41(+0.20%) |
Jan 14, 2021 | 202.89 | 203.05 | 200.81 | 201.23 | 1,847,638 | -0.42(-0.21%) |
Jan 13, 2021 | 202.55 | 203.87 | 200.48 | 201.65 | 1,574,830 | -1.89(-0.93%) |
Jan 12, 2021 | 202.06 | 205.21 | 199.09 | 203.53 | 3,465,354 | +1.20(+0.59%) |
Jan 11, 2021 | 204.97 | 205.72 | 201.96 | 202.34 | 3,189,907 | -1.37(-0.67%) |
Jan 08, 2021 | 202.94 | 205.99 | 202.00 | 203.70 | 4,214,021 | +5.68(+2.87%) |
Jan 07, 2021 | 196.06 | 198.61 | 194.67 | 198.02 | 2,173,173 | +2.72(+1.39%) |
Jan 06, 2021 | 191.35 | 196.99 | 190.96 | 195.31 | 2,698,840 | +4.00(+2.09%) |
Jan 05, 2021 | 188.88 | 192.17 | 188.84 | 191.30 | 2,285,130 | +2.32(+1.23%) |
Jan 04, 2021 | 193.67 | 194.59 | 187.47 | 188.99 | 2,838,525 | -4.85(-2.50%) |
Dec 31, 2020 | 193.84 | 193.84 | 193.84 | 1,374,617 | +2.09(+1.09%) | |
Dec 30, 2020 | 190.72 | 192.23 | 190.47 | 191.75 | 1,374,617 | +1.45(+0.76%) |
Dec 29, 2020 | 192.05 | 192.54 | 189.33 | 190.30 | 1,863,961 | -1.15(-0.60%) |
Dec 28, 2020 | 189.88 | 192.27 | 189.49 | 191.44 | 1,923,014 | +2.10(+1.11%) |
Dec 24, 2020 | 187.36 | 189.77 | 186.63 | 189.34 | 743,031 | +2.07(+1.10%) |
Dec 23, 2020 | 188.82 | 189.45 | 187.16 | 187.27 | 1,920,279 | -0.33(-0.17%) |
Dec 22, 2020 | 187.89 | 189.45 | 187.52 | 187.60 | 1,551,424 | -0.90(-0.48%) |
Dec 21, 2020 | 185.82 | 189.72 | 185.82 | 188.50 | 2,186,173 | -1.03(-0.55%) |
Dec 18, 2020 | 188.13 | 190.36 | 186.86 | 189.53 | 6,358,039 | +1.30(+0.69%) |
Dec 17, 2020 | 186.21 | 188.80 | 185.26 | 188.23 | 2,906,692 | +3.12(+1.68%) |
Dec 16, 2020 | 186.97 | 187.11 | 184.89 | 185.11 | 2,250,310 | -1.35(-0.72%) |
Dec 15, 2020 | 185.07 | 187.50 | 183.82 | 186.46 | 2,104,920 | +2.14(+1.16%) |
Dec 14, 2020 | 191.09 | 191.27 | 184.24 | 184.32 | 2,323,475 | -4.71(-2.49%) |
Dec 11, 2020 | 186.82 | 189.67 | 186.19 | 189.03 | 2,062,055 | +0.50(+0.27%) |
Dec 10, 2020 | 190.81 | 191.53 | 187.48 | 188.53 | 2,369,305 | -3.13(-1.63%) |
Dec 09, 2020 | 189.75 | 192.69 | 189.75 | 191.66 | 2,081,471 | +0.62(+0.33%) |
Dec 08, 2020 | 189.58 | 192.42 | 189.17 | 191.03 | 2,195,235 | +0.20(+0.11%) |
Dec 07, 2020 | 191.40 | 191.71 | 189.74 | 190.83 | 2,225,160 | -0.99(-0.51%) |
Dec 04, 2020 | 188.14 | 192.16 | 188.14 | 191.81 | 3,201,040 | +3.53(+1.87%) |
Dec 03, 2020 | 190.39 | 191.08 | 187.86 | 188.29 | 7,221,416 | -1.21(-0.64%) |
Dec 02, 2020 | 187.95 | 190.40 | 187.51 | 189.50 | 2,874,918 | +1.08(+0.57%) |
Dec 01, 2020 | 191.49 | 193.90 | 188.17 | 188.42 | 4,813,734 | -1.56(-0.82%) |
Nov 30, 2020 | 192.22 | 192.47 | 188.87 | 189.98 | 2,725,241 | -1.45(-0.76%) |
Nov 27, 2020 | 193.23 | 193.49 | 190.84 | 191.43 | 1,535,262 | -0.59(-0.31%) |
Nov 25, 2020 | 193.28 | 193.28 | 190.94 | 192.02 | 2,209,142 | -1.35(-0.70%) |
Nov 24, 2020 | 194.08 | 195.63 | 193.18 | 193.37 | 2,942,137 | +1.21(+0.63%) |
Nov 23, 2020 | 190.10 | 192.31 | 189.61 | 192.16 | 2,329,959 | +3.71(+1.97%) |
Nov 20, 2020 | 189.81 | 190.86 | 187.73 | 188.45 | 2,062,470 | -1.07(-0.57%) |
Nov 19, 2020 | 187.74 | 189.76 | 185.90 | 189.53 | 2,120,797 | +0.48(+0.25%) |
Nov 18, 2020 | 190.07 | 192.61 | 188.97 | 189.05 | 2,422,029 | -1.69(-0.88%) |
Nov 17, 2020 | 190.05 | 191.43 | 186.78 | 190.73 | 2,677,698 | -0.80(-0.42%) |
Nov 16, 2020 | 191.33 | 194.52 | 189.50 | 191.53 | 3,309,182 | +3.03(+1.61%) |
Nov 13, 2020 | 187.30 | 189.50 | 186.32 | 188.50 | 2,473,561 | +2.73(+1.47%) |
Nov 12, 2020 | 184.88 | 186.51 | 183.23 | 185.77 | 3,154,848 | +0.45(+0.24%) |
Nov 11, 2020 | 186.78 | 187.12 | 183.22 | 185.31 | 3,383,240 | -1.17(-0.63%) |
Nov 10, 2020 | 184.25 | 188.56 | 183.41 | 186.48 | 4,619,054 | +3.02(+1.65%) |
Nov 09, 2020 | 186.07 | 192.52 | 181.91 | 183.46 | 4,842,629 | +7.35(+4.17%) |
Nov 06, 2020 | 177.20 | 177.72 | 175.15 | 176.11 | 2,158,309 | -1.85(-1.04%) |
Nov 05, 2020 | 175.69 | 179.66 | 175.40 | 177.96 | 4,315,859 | +4.94(+2.85%) |
Nov 04, 2020 | 175.69 | 177.65 | 172.71 | 173.03 | 4,739,994 | +1.26(+0.73%) |
Nov 03, 2020 | 168.17 | 173.23 | 167.54 | 171.76 | 4,299,324 | +5.69(+3.43%) |