Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 192.25 | 192.76 | 187.33 | 187.56 | 4,652,274 | -4.28(-2.23%) |
Jan 28, 2021 | 191.80 | 194.21 | 191.07 | 191.84 | 6,502,479 | -0.56(-0.29%) |
Jan 27, 2021 | 197.91 | 200.23 | 191.32 | 192.40 | 3,319,703 | -6.25(-3.15%) |
Jan 26, 2021 | 199.65 | 200.03 | 197.83 | 198.66 | 1,527,355 | -0.43(-0.22%) |
Jan 25, 2021 | 199.27 | 200.46 | 197.68 | 199.09 | 1,568,425 | +0.35(+0.17%) |
Jan 22, 2021 | 200.20 | 200.75 | 198.31 | 198.74 | 1,509,877 | -1.46(-0.73%) |
Jan 21, 2021 | 198.23 | 201.81 | 197.10 | 200.20 | 2,163,392 | +2.51(+1.27%) |
Jan 20, 2021 | 199.40 | 199.62 | 196.54 | 197.69 | 2,843,351 | -0.91(-0.46%) |
Jan 19, 2021 | 203.84 | 204.75 | 198.50 | 198.60 | 2,228,778 | -5.18(-2.54%) |
Jan 15, 2021 | 205.52 | 206.02 | 202.83 | 203.78 | 1,863,171 | -1.74(-0.84%) |
Jan 14, 2021 | 209.24 | 209.97 | 205.39 | 205.52 | 2,664,710 | -4.80(-2.28%) |
Jan 13, 2021 | 209.34 | 211.63 | 208.22 | 210.32 | 1,212,965 | -0.15(-0.07%) |
Jan 12, 2021 | 207.01 | 210.84 | 205.91 | 210.47 | 2,236,944 | +3.01(+1.45%) |
Jan 11, 2021 | 207.57 | 209.77 | 206.85 | 207.47 | 1,665,330 | -0.53(-0.25%) |
Jan 08, 2021 | 210.72 | 211.07 | 206.69 | 208.00 | 1,929,057 | -1.84(-0.88%) |
Jan 07, 2021 | 207.21 | 210.57 | 206.83 | 209.84 | 1,576,105 | +2.32(+1.12%) |
Jan 06, 2021 | 199.09 | 208.24 | 198.36 | 207.51 | 2,747,565 | +8.27(+4.15%) |
Jan 05, 2021 | 201.85 | 202.40 | 198.93 | 199.24 | 1,847,589 | -2.87(-1.42%) |
Jan 04, 2021 | 202.64 | 203.94 | 200.26 | 202.12 | 2,113,211 | -0.22(-0.11%) |
Dec 31, 2020 | 202.34 | 202.34 | 202.34 | 1,098,965 | +0.36(+0.18%) | |
Dec 30, 2020 | 203.28 | 204.04 | 201.95 | 201.98 | 1,098,965 | -1.36(-0.67%) |
Dec 29, 2020 | 202.78 | 203.82 | 202.13 | 203.34 | 1,174,307 | +0.91(+0.45%) |
Dec 28, 2020 | 205.07 | 205.09 | 201.66 | 202.42 | 1,319,097 | -0.86(-0.42%) |
Dec 24, 2020 | 203.35 | 204.31 | 202.66 | 203.28 | 556,781 | +0.11(+0.05%) |
Dec 23, 2020 | 203.84 | 205.26 | 203.03 | 203.17 | 1,757,785 | -1.83(-0.89%) |
Dec 22, 2020 | 204.01 | 205.42 | 202.84 | 205.00 | 1,770,554 | +2.03(+1.00%) |
Dec 21, 2020 | 201.09 | 204.16 | 198.99 | 202.97 | 2,074,870 | +0.46(+0.23%) |
Dec 18, 2020 | 204.81 | 205.19 | 202.01 | 202.51 | 4,357,592 | -1.99(-0.97%) |
Dec 17, 2020 | 203.98 | 205.29 | 203.46 | 204.50 | 1,735,700 | +1.47(+0.73%) |
Dec 16, 2020 | 200.08 | 204.21 | 199.89 | 203.03 | 1,777,161 | +3.12(+1.56%) |
Dec 15, 2020 | 198.78 | 201.06 | 198.09 | 199.91 | 2,335,236 | +1.81(+0.91%) |
Dec 14, 2020 | 198.97 | 199.84 | 197.84 | 198.10 | 1,931,264 | -0.68(-0.34%) |
Dec 11, 2020 | 198.34 | 199.95 | 197.90 | 198.79 | 1,814,191 | +0.71(+0.36%) |
Dec 10, 2020 | 200.55 | 201.02 | 197.49 | 198.07 | 2,349,436 | -2.99(-1.49%) |
Dec 09, 2020 | 203.49 | 204.18 | 198.31 | 201.07 | 2,439,744 | -2.30(-1.13%) |
Dec 08, 2020 | 204.12 | 204.79 | 202.23 | 203.37 | 1,758,018 | -1.92(-0.93%) |
Dec 07, 2020 | 205.91 | 208.99 | 203.91 | 205.28 | 2,038,533 | -0.07(-0.03%) |
Dec 04, 2020 | 206.09 | 207.70 | 204.16 | 205.35 | 1,940,576 | -1.02(-0.49%) |
Dec 03, 2020 | 205.40 | 207.82 | 203.49 | 206.37 | 3,162,026 | -2.93(-1.40%) |
Dec 02, 2020 | 210.79 | 211.17 | 208.35 | 209.30 | 1,819,638 | -2.21(-1.05%) |
Dec 01, 2020 | 210.60 | 213.28 | 209.82 | 211.52 | 2,107,467 | +1.21(+0.58%) |
Nov 30, 2020 | 210.24 | 210.65 | 206.21 | 210.30 | 3,024,326 | +0.55(+0.26%) |
Nov 27, 2020 | 208.72 | 209.99 | 208.14 | 209.75 | 751,452 | +0.97(+0.47%) |
Nov 25, 2020 | 205.66 | 209.25 | 204.97 | 208.78 | 1,416,950 | +3.87(+1.89%) |
Nov 24, 2020 | 203.98 | 206.32 | 203.69 | 204.92 | 1,791,020 | +1.87(+0.92%) |
Nov 23, 2020 | 203.36 | 204.68 | 202.30 | 203.05 | 1,512,967 | +0.78(+0.39%) |
Nov 20, 2020 | 203.02 | 205.21 | 202.12 | 202.27 | 1,491,471 | -0.94(-0.46%) |
Nov 19, 2020 | 201.10 | 203.87 | 199.64 | 203.21 | 1,909,019 | +2.54(+1.27%) |
Nov 18, 2020 | 201.02 | 203.56 | 198.49 | 200.67 | 1,915,789 | -0.17(-0.09%) |
Nov 17, 2020 | 203.97 | 204.38 | 200.53 | 200.85 | 2,328,519 | -4.18(-2.04%) |
Nov 16, 2020 | 206.19 | 207.34 | 204.45 | 205.02 | 1,838,523 | -0.78(-0.38%) |
Nov 13, 2020 | 205.75 | 207.07 | 203.66 | 205.80 | 1,280,587 | +1.08(+0.53%) |
Nov 12, 2020 | 205.90 | 205.92 | 201.78 | 204.72 | 1,498,825 | -0.76(-0.37%) |
Nov 11, 2020 | 203.49 | 208.37 | 203.49 | 205.48 | 1,564,843 | +2.90(+1.43%) |
Nov 10, 2020 | 202.93 | 205.89 | 200.37 | 202.59 | 1,952,835 | +0.07(+0.03%) |
Nov 09, 2020 | 216.26 | 216.72 | 202.28 | 202.52 | 2,743,291 | -10.50(-4.93%) |
Nov 06, 2020 | 210.06 | 213.66 | 208.42 | 213.02 | 962,648 | +3.26(+1.56%) |
Nov 05, 2020 | 210.71 | 212.25 | 207.89 | 209.75 | 1,462,036 | +1.71(+0.82%) |
Nov 04, 2020 | 208.56 | 211.17 | 206.53 | 208.04 | 1,710,970 | +2.05(+0.99%) |
Nov 03, 2020 | 203.30 | 208.69 | 203.17 | 205.99 | 1,502,200 | +4.41(+2.19%) |