Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 195.05 | 197.52 | 187.56 | 187.99 | 22,104,772 | -4.84(-2.51%) |
Jan 28, 2021 | 194.56 | 196.50 | 192.78 | 192.82 | 11,324,612 | +3.16(+1.67%) |
Jan 27, 2021 | 192.26 | 194.26 | 188.68 | 189.66 | 14,151,300 | -6.85(-3.49%) |
Jan 26, 2021 | 196.27 | 197.95 | 195.50 | 196.51 | 9,868,743 | +1.00(+0.51%) |
Jan 25, 2021 | 194.89 | 196.15 | 190.42 | 195.51 | 19,816,640 | -1.01(-0.51%) |
Jan 22, 2021 | 198.44 | 199.74 | 196.31 | 196.52 | 7,520,947 | -3.03(-1.52%) |
Jan 21, 2021 | 200.44 | 201.53 | 199.18 | 199.56 | 6,695,477 | -0.85(-0.42%) |
Jan 20, 2021 | 197.50 | 201.55 | 196.72 | 200.40 | 13,022,997 | +4.23(+2.16%) |
Jan 19, 2021 | 197.52 | 198.60 | 194.62 | 196.17 | 10,031,642 | +0.07(+0.03%) |
Jan 15, 2021 | 196.05 | 197.73 | 194.97 | 196.10 | 9,000,013 | -0.26(-0.13%) |
Jan 14, 2021 | 204.84 | 205.46 | 196.24 | 196.37 | 13,232,941 | -7.29(-3.58%) |
Jan 13, 2021 | 203.71 | 205.26 | 202.95 | 203.65 | 6,858,279 | +0.48(+0.23%) |
Jan 12, 2021 | 206.56 | 207.00 | 201.82 | 203.17 | 9,588,343 | -3.92(-1.89%) |
Jan 11, 2021 | 208.13 | 209.01 | 206.70 | 207.09 | 7,558,845 | -2.49(-1.19%) |
Jan 08, 2021 | 208.34 | 210.24 | 206.96 | 209.59 | 6,695,475 | +1.60(+0.77%) |
Jan 07, 2021 | 206.42 | 209.36 | 206.42 | 207.99 | 11,272,451 | +1.16(+0.56%) |
Jan 06, 2021 | 207.98 | 210.28 | 206.30 | 206.83 | 7,405,619 | -1.84(-0.88%) |
Jan 05, 2021 | 210.42 | 212.51 | 207.82 | 208.67 | 7,057,754 | -3.16(-1.49%) |
Jan 04, 2021 | 214.25 | 214.25 | 208.41 | 211.83 | 10,605,203 | -0.94(-0.44%) |
Dec 31, 2020 | 212.78 | 212.78 | 212.78 | 9,121,259 | +0.36(+0.17%) | |
Dec 30, 2020 | 210.12 | 214.39 | 209.78 | 212.41 | 9,121,259 | +3.88(+1.86%) |
Dec 29, 2020 | 208.77 | 209.38 | 207.73 | 208.53 | 6,262,427 | +1.69(+0.82%) |
Dec 28, 2020 | 204.14 | 207.65 | 203.26 | 206.84 | 5,964,900 | +3.82(+1.88%) |
Dec 24, 2020 | 201.01 | 203.13 | 200.98 | 203.02 | 3,462,049 | +3.31(+1.66%) |
Dec 23, 2020 | 201.69 | 201.69 | 199.53 | 199.71 | 6,704,432 | -0.52(-0.26%) |
Dec 22, 2020 | 202.72 | 202.73 | 200.00 | 200.24 | 7,603,177 | -3.08(-1.52%) |
Dec 21, 2020 | 202.60 | 204.09 | 199.22 | 203.32 | 7,784,162 | -2.24(-1.09%) |
Dec 18, 2020 | 205.28 | 206.21 | 204.16 | 205.56 | 13,670,357 | +0.13(+0.06%) |
Dec 17, 2020 | 203.31 | 206.01 | 203.16 | 205.43 | 6,698,353 | +2.83(+1.40%) |
Dec 16, 2020 | 202.80 | 203.44 | 201.50 | 202.60 | 7,713,402 | -0.09(-0.04%) |
Dec 15, 2020 | 202.86 | 203.74 | 200.55 | 202.69 | 10,070,205 | +1.08(+0.54%) |
Dec 14, 2020 | 202.19 | 205.55 | 201.34 | 201.61 | 12,301,026 | +0.98(+0.49%) |
Dec 11, 2020 | 199.77 | 201.26 | 198.93 | 200.62 | 9,485,839 | -1.33(-0.66%) |
Dec 10, 2020 | 202.83 | 203.60 | 201.61 | 201.96 | 10,783,624 | -1.92(-0.94%) |
Dec 09, 2020 | 207.43 | 207.69 | 203.26 | 203.87 | 6,422,852 | -3.10(-1.50%) |
Dec 08, 2020 | 204.23 | 207.33 | 204.18 | 206.98 | 8,885,439 | +0.12(+0.06%) |
Dec 07, 2020 | 206.20 | 208.66 | 206.03 | 206.86 | 10,918,667 | -0.03(-0.01%) |
Dec 04, 2020 | 204.03 | 206.93 | 202.83 | 206.89 | 5,880,180 | +4.50(+2.23%) |
Dec 03, 2020 | 204.07 | 205.36 | 201.96 | 202.39 | 9,459,735 | -2.07(-1.01%) |
Dec 02, 2020 | 205.26 | 205.65 | 202.80 | 204.46 | 9,998,998 | -0.99(-0.48%) |
Dec 01, 2020 | 206.35 | 207.85 | 205.29 | 205.45 | 8,273,048 | +0.83(+0.40%) |
Nov 30, 2020 | 203.84 | 204.81 | 200.98 | 204.62 | 7,937,257 | -0.63(-0.31%) |
Nov 27, 2020 | 206.23 | 206.26 | 203.12 | 205.26 | 3,611,107 | +0.11(+0.05%) |
Nov 25, 2020 | 203.96 | 206.18 | 203.18 | 205.15 | 6,962,340 | +1.18(+0.58%) |
Nov 24, 2020 | 205.11 | 208.00 | 203.70 | 203.97 | 10,393,730 | +1.48(+0.73%) |
Nov 23, 2020 | 199.13 | 203.31 | 199.13 | 202.49 | 6,272,628 | +4.16(+2.10%) |
Nov 20, 2020 | 201.49 | 202.44 | 198.26 | 198.33 | 9,924,892 | -3.59(-1.78%) |
Nov 19, 2020 | 201.60 | 203.05 | 199.94 | 201.92 | 5,812,716 | -0.25(-0.13%) |
Nov 18, 2020 | 204.01 | 205.40 | 202.02 | 202.17 | 7,171,387 | -2.80(-1.37%) |
Nov 17, 2020 | 204.83 | 206.32 | 203.80 | 204.97 | 7,470,751 | -1.94(-0.94%) |
Nov 16, 2020 | 208.50 | 209.23 | 206.06 | 206.91 | 12,419,864 | +2.16(+1.05%) |
Nov 13, 2020 | 204.19 | 205.53 | 201.66 | 204.75 | 6,557,005 | +2.16(+1.07%) |
Nov 12, 2020 | 205.67 | 206.75 | 201.50 | 202.59 | 7,507,309 | -4.01(-1.94%) |
Nov 11, 2020 | 206.08 | 208.13 | 205.60 | 206.60 | 5,487,529 | -0.59(-0.29%) |
Nov 10, 2020 | 205.86 | 207.92 | 204.50 | 207.19 | 8,175,343 | +0.61(+0.30%) |
Nov 09, 2020 | 208.53 | 211.41 | 206.19 | 206.58 | 18,435,526 | +13.80(+7.16%) |
Nov 06, 2020 | 191.69 | 193.95 | 189.82 | 192.78 | 6,363,036 | +0.81(+0.42%) |
Nov 05, 2020 | 192.67 | 195.22 | 191.63 | 191.97 | 7,338,545 | +3.56(+1.89%) |
Nov 04, 2020 | 187.36 | 191.23 | 186.04 | 188.41 | 8,338,048 | +5.47(+2.99%) |
Nov 03, 2020 | 181.47 | 184.09 | 179.85 | 182.94 | 6,651,002 | +3.50(+1.95%) |