Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 202.63 | 209.05 | 196.07 | 199.44 | 8,761,240 | -2.06(-1.02%) |
Jan 28, 2021 | 199.46 | 203.15 | 199.05 | 201.50 | 5,691,332 | +2.45(+1.23%) |
Jan 27, 2021 | 202.41 | 203.32 | 196.68 | 199.05 | 7,672,146 | -4.94(-2.42%) |
Jan 26, 2021 | 203.83 | 204.48 | 201.96 | 203.99 | 6,879,730 | +0.35(+0.17%) |
Jan 25, 2021 | 199.69 | 203.81 | 199.55 | 203.64 | 6,212,966 | +5.95(+3.01%) |
Jan 22, 2021 | 193.75 | 198.06 | 192.33 | 197.68 | 6,390,970 | +3.64(+1.87%) |
Jan 21, 2021 | 195.34 | 196.32 | 189.88 | 194.05 | 9,071,052 | +1.04(+0.54%) |
Jan 20, 2021 | 190.61 | 193.49 | 190.53 | 193.00 | 5,562,685 | +2.67(+1.40%) |
Jan 19, 2021 | 187.96 | 191.33 | 186.11 | 190.34 | 8,058,944 | +7.39(+4.04%) |
Jan 15, 2021 | 179.13 | 183.91 | 179.13 | 182.94 | 6,907,987 | +3.91(+2.19%) |
Jan 14, 2021 | 177.67 | 181.21 | 177.00 | 179.03 | 4,601,710 | +1.14(+0.64%) |
Jan 13, 2021 | 172.45 | 179.92 | 171.98 | 177.89 | 7,615,777 | +6.43(+3.75%) |
Jan 12, 2021 | 175.29 | 176.68 | 170.16 | 171.46 | 7,474,825 | -6.85(-3.84%) |
Jan 11, 2021 | 177.41 | 181.53 | 174.55 | 178.31 | 11,884,227 | +18.73(+11.74%) |
Jan 08, 2021 | 159.40 | 160.01 | 157.88 | 159.58 | 3,585,333 | +0.56(+0.35%) |
Jan 07, 2021 | 157.44 | 160.26 | 155.14 | 159.03 | 3,154,972 | +1.45(+0.92%) |
Jan 06, 2021 | 156.29 | 160.41 | 156.28 | 157.58 | 3,773,958 | -1.92(-1.20%) |
Jan 05, 2021 | 158.41 | 159.82 | 156.50 | 159.50 | 2,421,940 | +0.79(+0.50%) |
Jan 04, 2021 | 162.08 | 162.53 | 156.41 | 158.71 | 3,300,255 | -3.20(-1.98%) |
Dec 31, 2020 | 161.91 | 161.91 | 161.91 | 1,473,728 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.57 | 161.48 | 159.84 | 160.16 | 1,473,728 | +0.41(+0.26%) |
Dec 29, 2020 | 159.79 | 160.87 | 159.10 | 159.74 | 1,785,286 | +0.08(+0.05%) |
Dec 28, 2020 | 160.35 | 160.72 | 158.43 | 159.67 | 1,545,432 | -0.15(-0.10%) |
Dec 24, 2020 | 159.04 | 161.05 | 159.04 | 159.82 | 654,040 | +1.13(+0.71%) |
Dec 23, 2020 | 160.58 | 161.11 | 158.68 | 158.69 | 1,769,915 | -1.19(-0.74%) |
Dec 22, 2020 | 160.83 | 161.48 | 159.06 | 159.88 | 2,552,670 | -1.98(-1.22%) |
Dec 21, 2020 | 161.95 | 162.06 | 159.00 | 161.85 | 3,812,310 | -2.51(-1.53%) |
Dec 18, 2020 | 165.44 | 165.79 | 162.06 | 164.37 | 7,671,312 | -1.18(-0.71%) |
Dec 17, 2020 | 164.68 | 166.76 | 164.08 | 165.55 | 3,622,265 | +0.56(+0.34%) |
Dec 16, 2020 | 162.73 | 166.08 | 159.91 | 164.99 | 6,266,711 | +4.43(+2.76%) |
Dec 15, 2020 | 152.89 | 161.33 | 151.56 | 160.56 | 7,272,677 | +9.13(+6.03%) |
Dec 14, 2020 | 154.10 | 155.63 | 151.35 | 151.43 | 4,577,953 | -2.04(-1.33%) |
Dec 11, 2020 | 153.16 | 154.57 | 152.53 | 153.47 | 3,582,622 | -0.92(-0.60%) |
Dec 10, 2020 | 153.31 | 155.35 | 151.69 | 154.39 | 6,704,931 | +2.88(+1.90%) |
Dec 09, 2020 | 148.25 | 152.42 | 147.37 | 151.52 | 8,721,688 | +8.34(+5.83%) |
Dec 08, 2020 | 140.95 | 143.98 | 140.88 | 143.17 | 2,872,226 | +1.80(+1.28%) |
Dec 07, 2020 | 141.25 | 142.24 | 140.47 | 141.37 | 2,749,392 | -0.99(-0.69%) |
Dec 04, 2020 | 138.16 | 142.62 | 138.09 | 142.36 | 3,189,593 | +4.16(+3.01%) |
Dec 03, 2020 | 139.72 | 140.49 | 137.26 | 138.20 | 4,232,570 | -1.01(-0.72%) |
Dec 02, 2020 | 139.59 | 141.05 | 138.46 | 139.20 | 3,917,186 | -0.38(-0.28%) |
Dec 01, 2020 | 140.67 | 141.98 | 139.30 | 139.59 | 4,123,630 | -0.09(-0.06%) |
Nov 30, 2020 | 140.34 | 142.09 | 138.95 | 139.67 | 6,090,338 | -1.72(-1.21%) |
Nov 27, 2020 | 139.67 | 141.85 | 139.40 | 141.39 | 1,828,955 | +2.58(+1.86%) |
Nov 25, 2020 | 138.95 | 139.38 | 136.76 | 138.81 | 3,361,654 | -0.14(-0.10%) |
Nov 24, 2020 | 137.48 | 139.66 | 137.24 | 138.95 | 4,303,502 | +1.46(+1.06%) |
Nov 23, 2020 | 139.57 | 139.64 | 135.37 | 137.50 | 3,956,524 | -2.02(-1.45%) |
Nov 20, 2020 | 136.98 | 141.05 | 136.98 | 139.52 | 5,281,020 | +1.99(+1.45%) |
Nov 19, 2020 | 134.49 | 137.99 | 133.22 | 137.53 | 4,823,276 | +3.11(+2.31%) |
Nov 18, 2020 | 136.08 | 136.57 | 134.38 | 134.42 | 2,914,680 | -0.99(-0.73%) |
Nov 17, 2020 | 133.84 | 136.13 | 132.92 | 135.41 | 3,774,122 | +0.58(+0.43%) |
Nov 16, 2020 | 137.19 | 138.38 | 134.25 | 134.82 | 5,169,772 | -1.72(-1.26%) |
Nov 13, 2020 | 136.59 | 137.33 | 135.52 | 136.54 | 2,236,584 | +1.30(+0.96%) |
Nov 12, 2020 | 137.06 | 137.57 | 134.12 | 135.24 | 3,611,633 | -2.87(-2.08%) |
Nov 11, 2020 | 140.97 | 140.97 | 136.78 | 138.11 | 3,192,387 | -1.72(-1.23%) |
Nov 10, 2020 | 140.82 | 142.35 | 137.18 | 139.83 | 5,633,169 | +4.04(+2.97%) |
Nov 09, 2020 | 135.99 | 138.10 | 134.14 | 135.79 | 5,686,855 | -0.39(-0.29%) |
Nov 06, 2020 | 138.39 | 140.62 | 132.71 | 136.18 | 6,529,670 | -2.65(-1.91%) |
Nov 05, 2020 | 140.90 | 141.97 | 138.05 | 138.84 | 6,006,436 | -2.93(-2.07%) |
Nov 04, 2020 | 128.70 | 145.00 | 128.70 | 141.76 | 12,797,755 | +16.80(+13.44%) |
Nov 03, 2020 | 127.50 | 127.91 | 124.70 | 124.96 | 3,803,157 | -0.62(-0.49%) |