Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 219.89 | 220.59 | 215.02 | 216.08 | 4,237,916 | -5.66(-2.55%) |
Jan 28, 2021 | 225.97 | 247.63 | 217.89 | 221.73 | 5,814,631 | -2.96(-1.32%) |
Jan 27, 2021 | 229.84 | 232.20 | 224.03 | 224.70 | 3,617,129 | -6.75(-2.92%) |
Jan 26, 2021 | 229.65 | 231.87 | 228.10 | 231.44 | 2,244,616 | +1.34(+0.58%) |
Jan 25, 2021 | 225.58 | 230.11 | 225.40 | 230.10 | 2,045,482 | +3.22(+1.42%) |
Jan 22, 2021 | 225.77 | 228.43 | 224.25 | 226.88 | 2,085,493 | +1.31(+0.58%) |
Jan 21, 2021 | 225.54 | 226.19 | 223.32 | 225.56 | 2,475,842 | -0.30(-0.13%) |
Jan 20, 2021 | 221.44 | 226.75 | 220.28 | 225.86 | 3,092,833 | +3.66(+1.65%) |
Jan 19, 2021 | 220.62 | 222.85 | 220.51 | 222.20 | 2,427,282 | +2.49(+1.13%) |
Jan 15, 2021 | 215.85 | 220.92 | 214.82 | 219.71 | 3,190,196 | +3.43(+1.58%) |
Jan 14, 2021 | 211.67 | 217.92 | 210.93 | 216.28 | 2,898,345 | +3.51(+1.65%) |
Jan 13, 2021 | 211.21 | 213.46 | 210.52 | 212.78 | 1,577,972 | +1.03(+0.49%) |
Jan 12, 2021 | 212.22 | 213.71 | 210.64 | 211.75 | 1,979,361 | -0.88(-0.41%) |
Jan 11, 2021 | 214.80 | 215.11 | 209.81 | 212.62 | 2,905,559 | -0.82(-0.39%) |
Jan 08, 2021 | 210.80 | 213.78 | 210.41 | 213.45 | 2,805,947 | +4.00(+1.91%) |
Jan 07, 2021 | 207.51 | 210.65 | 207.16 | 209.45 | 2,958,452 | +0.69(+0.33%) |
Jan 06, 2021 | 201.37 | 209.01 | 201.37 | 208.76 | 4,195,362 | +4.91(+2.41%) |
Jan 05, 2021 | 203.11 | 204.86 | 200.79 | 203.84 | 2,786,656 | +0.98(+0.49%) |
Jan 04, 2021 | 206.97 | 206.97 | 200.18 | 202.86 | 3,450,481 | -2.92(-1.42%) |
Dec 31, 2020 | 205.78 | 205.78 | 205.78 | 2,113,269 | +2.46(+1.21%) | |
Dec 30, 2020 | 204.04 | 204.98 | 202.79 | 203.31 | 2,113,269 | +0.27(+0.13%) |
Dec 29, 2020 | 202.16 | 205.37 | 201.62 | 203.05 | 1,746,373 | +2.88(+1.44%) |
Dec 28, 2020 | 199.61 | 203.07 | 199.61 | 200.16 | 1,670,513 | +0.64(+0.32%) |
Dec 24, 2020 | 199.80 | 201.00 | 198.95 | 199.52 | 1,067,495 | -0.01(-0.00%) |
Dec 23, 2020 | 198.22 | 200.10 | 197.49 | 199.53 | 1,970,368 | +1.75(+0.88%) |
Dec 22, 2020 | 202.02 | 202.70 | 196.97 | 197.78 | 3,990,673 | -5.66(-2.78%) |
Dec 21, 2020 | 201.98 | 204.00 | 198.31 | 203.44 | 2,582,629 | -1.06(-0.52%) |
Dec 18, 2020 | 207.67 | 207.67 | 203.39 | 204.50 | 6,579,725 | -2.46(-1.19%) |
Dec 17, 2020 | 205.06 | 207.08 | 204.80 | 206.96 | 2,803,620 | +2.51(+1.23%) |
Dec 16, 2020 | 205.84 | 206.99 | 204.16 | 204.45 | 2,892,832 | -1.87(-0.91%) |
Dec 15, 2020 | 204.96 | 206.99 | 203.16 | 206.32 | 2,867,707 | +0.96(+0.47%) |
Dec 14, 2020 | 205.38 | 207.81 | 203.68 | 205.37 | 3,244,933 | +1.84(+0.91%) |
Dec 11, 2020 | 202.69 | 203.88 | 201.82 | 203.52 | 2,256,110 | -0.68(-0.33%) |
Dec 10, 2020 | 205.51 | 205.85 | 203.63 | 204.20 | 1,740,957 | -1.51(-0.74%) |
Dec 09, 2020 | 205.65 | 207.27 | 203.95 | 205.71 | 2,469,274 | +0.81(+0.40%) |
Dec 08, 2020 | 204.96 | 205.04 | 202.58 | 204.90 | 2,373,814 | +2.23(+1.10%) |
Dec 07, 2020 | 204.95 | 205.14 | 201.47 | 202.67 | 2,513,723 | -2.47(-1.20%) |
Dec 04, 2020 | 202.04 | 206.14 | 202.04 | 205.14 | 2,224,489 | +2.05(+1.01%) |
Dec 03, 2020 | 202.27 | 204.46 | 201.84 | 203.09 | 2,422,122 | +0.32(+0.16%) |
Dec 02, 2020 | 201.44 | 205.92 | 201.02 | 202.77 | 2,950,482 | +1.32(+0.66%) |
Dec 01, 2020 | 201.27 | 202.07 | 199.33 | 201.44 | 3,408,468 | +2.72(+1.37%) |
Nov 30, 2020 | 200.77 | 201.62 | 196.41 | 198.72 | 5,427,594 | -2.48(-1.23%) |
Nov 27, 2020 | 198.16 | 202.46 | 198.14 | 201.20 | 1,897,559 | +4.03(+2.04%) |
Nov 25, 2020 | 197.88 | 200.27 | 195.93 | 197.18 | 2,849,523 | -0.13(-0.07%) |
Nov 24, 2020 | 199.09 | 199.63 | 196.74 | 197.31 | 3,573,572 | -1.57(-0.79%) |
Nov 23, 2020 | 198.74 | 199.74 | 197.20 | 198.88 | 2,271,154 | -0.85(-0.43%) |
Nov 20, 2020 | 199.78 | 201.46 | 198.22 | 199.74 | 3,303,047 | -1.34(-0.67%) |
Nov 19, 2020 | 203.14 | 203.14 | 200.11 | 201.08 | 2,899,585 | -2.76(-1.36%) |
Nov 18, 2020 | 209.47 | 209.76 | 203.74 | 203.84 | 2,755,608 | -4.19(-2.01%) |
Nov 17, 2020 | 210.33 | 212.05 | 207.75 | 208.03 | 2,162,143 | -3.78(-1.78%) |
Nov 16, 2020 | 212.49 | 214.64 | 210.56 | 211.81 | 2,311,991 | -0.63(-0.29%) |
Nov 13, 2020 | 212.01 | 213.54 | 210.32 | 212.44 | 1,974,543 | +1.63(+0.77%) |
Nov 12, 2020 | 213.84 | 214.14 | 209.47 | 210.81 | 2,743,227 | -3.16(-1.48%) |
Nov 11, 2020 | 215.59 | 218.39 | 212.01 | 213.96 | 2,525,201 | -0.81(-0.38%) |
Nov 10, 2020 | 216.91 | 218.54 | 212.88 | 214.77 | 4,208,603 | +5.87(+2.81%) |
Nov 09, 2020 | 216.19 | 217.62 | 208.01 | 208.90 | 3,368,689 | +2.96(+1.44%) |
Nov 06, 2020 | 206.82 | 207.31 | 204.50 | 205.94 | 2,282,010 | -0.27(-0.13%) |
Nov 05, 2020 | 207.81 | 207.86 | 204.46 | 206.21 | 2,327,549 | +1.46(+0.71%) |
Nov 04, 2020 | 201.16 | 209.78 | 200.10 | 204.75 | 4,284,837 | +9.13(+4.67%) |
Nov 03, 2020 | 197.13 | 198.31 | 194.20 | 195.62 | 2,846,438 | -0.13(-0.07%) |