Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 201.25 | 202.46 | 196.56 | 197.25 | 42,302,548 | -3.03(-1.51%) |
Jan 28, 2021 | 202.31 | 203.78 | 199.23 | 200.28 | 33,500,354 | -0.64(-0.32%) |
Jan 27, 2021 | 201.03 | 204.38 | 198.91 | 200.92 | 47,556,864 | -3.75(-1.83%) |
Jan 26, 2021 | 207.55 | 207.93 | 204.17 | 204.67 | 24,734,806 | -1.43(-0.69%) |
Jan 25, 2021 | 206.24 | 209.10 | 203.04 | 206.10 | 35,361,304 | -0.20(-0.10%) |
Jan 22, 2021 | 201.98 | 206.62 | 201.08 | 206.31 | 25,845,344 | +2.37(+1.16%) |
Jan 21, 2021 | 206.28 | 206.45 | 203.38 | 203.94 | 22,065,948 | -1.78(-0.87%) |
Jan 20, 2021 | 205.69 | 207.25 | 204.45 | 205.72 | 26,392,670 | +0.90(+0.44%) |
Jan 19, 2021 | 204.71 | 204.97 | 203.16 | 204.82 | 20,475,780 | +2.59(+1.28%) |
Jan 15, 2021 | 202.28 | 205.30 | 199.84 | 202.23 | 42,773,076 | -3.06(-1.49%) |
Jan 14, 2021 | 202.70 | 206.31 | 202.59 | 205.29 | 35,235,220 | +4.02(+2.00%) |
Jan 13, 2021 | 202.88 | 203.17 | 200.73 | 201.27 | 23,675,382 | -1.45(-0.71%) |
Jan 12, 2021 | 200.09 | 202.84 | 200.06 | 202.72 | 25,899,624 | +3.57(+1.79%) |
Jan 11, 2021 | 196.80 | 199.70 | 196.55 | 199.15 | 21,827,784 | -0.17(-0.09%) |
Jan 08, 2021 | 200.85 | 201.29 | 196.38 | 199.32 | 30,239,748 | -0.43(-0.22%) |
Jan 07, 2021 | 197.39 | 200.09 | 197.38 | 199.75 | 24,996,840 | +3.49(+1.78%) |
Jan 06, 2021 | 191.41 | 198.42 | 191.11 | 196.26 | 55,109,252 | +7.71(+4.09%) |
Jan 05, 2021 | 185.28 | 189.63 | 185.26 | 188.54 | 28,527,632 | +2.87(+1.55%) |
Jan 04, 2021 | 189.55 | 189.89 | 183.22 | 185.68 | 35,037,128 | -2.46(-1.31%) |
Dec 31, 2020 | 188.13 | 188.13 | 188.13 | 21,446,720 | -0.48(-0.25%) | |
Dec 30, 2020 | 187.16 | 189.49 | 187.13 | 188.61 | 21,446,720 | +2.04(+1.10%) |
Dec 29, 2020 | 190.61 | 190.95 | 185.62 | 186.57 | 35,254,200 | -3.68(-1.94%) |
Dec 28, 2020 | 193.03 | 193.04 | 190.12 | 190.25 | 28,258,364 | -0.71(-0.37%) |
Dec 24, 2020 | 191.84 | 191.85 | 190.05 | 190.96 | 9,280,071 | -0.12(-0.07%) |
Dec 23, 2020 | 190.54 | 191.58 | 189.90 | 191.09 | 19,104,996 | +1.61(+0.85%) |
Dec 22, 2020 | 188.06 | 189.72 | 187.49 | 189.47 | 22,843,658 | +2.13(+1.14%) |
Dec 21, 2020 | 184.14 | 187.86 | 183.74 | 187.34 | 32,117,282 | -0.10(-0.05%) |
Dec 18, 2020 | 188.66 | 189.83 | 186.92 | 187.44 | 38,593,980 | -0.91(-0.48%) |
Dec 17, 2020 | 186.85 | 188.44 | 186.20 | 188.35 | 24,801,566 | +2.22(+1.19%) |
Dec 16, 2020 | 187.24 | 187.32 | 185.16 | 186.14 | 26,540,050 | -0.67(-0.36%) |
Dec 15, 2020 | 184.01 | 187.02 | 183.02 | 186.81 | 27,936,718 | +4.56(+2.50%) |
Dec 14, 2020 | 184.20 | 185.31 | 182.20 | 182.25 | 33,574,280 | +0.21(+0.12%) |
Dec 11, 2020 | 181.74 | 183.39 | 180.12 | 182.04 | 32,266,080 | -1.22(-0.66%) |
Dec 10, 2020 | 179.61 | 183.33 | 179.17 | 183.25 | 22,186,414 | +2.07(+1.14%) |
Dec 09, 2020 | 183.68 | 184.44 | 179.74 | 181.19 | 30,807,032 | -1.84(-1.00%) |
Dec 08, 2020 | 178.99 | 182.69 | 178.96 | 183.02 | 21,007,064 | +2.82(+1.57%) |
Dec 07, 2020 | 180.06 | 180.75 | 179.30 | 180.20 | 15,296,292 | +0.17(+0.10%) |
Dec 04, 2020 | 176.99 | 180.27 | 175.93 | 180.03 | 25,524,104 | +4.09(+2.33%) |
Dec 03, 2020 | 175.38 | 177.14 | 175.00 | 175.93 | 20,442,184 | +0.98(+0.56%) |
Dec 02, 2020 | 174.05 | 175.51 | 172.91 | 174.95 | 20,999,960 | +0.18(+0.10%) |
Dec 01, 2020 | 175.63 | 176.22 | 173.16 | 174.77 | 31,641,894 | +1.61(+0.93%) |
Nov 30, 2020 | 175.84 | 176.32 | 172.49 | 173.16 | 26,518,884 | -3.21(-1.82%) |
Nov 27, 2020 | 175.74 | 176.48 | 175.26 | 176.36 | 10,855,823 | +0.75(+0.43%) |
Nov 25, 2020 | 175.53 | 176.31 | 173.99 | 175.62 | 22,039,796 | -0.60(-0.34%) |
Nov 24, 2020 | 175.43 | 177.39 | 174.44 | 176.22 | 36,340,708 | +3.25(+1.88%) |
Nov 23, 2020 | 171.47 | 174.09 | 170.97 | 172.97 | 25,824,712 | +3.18(+1.87%) |
Nov 20, 2020 | 169.00 | 170.21 | 168.19 | 169.79 | 26,029,032 | +0.18(+0.11%) |
Nov 19, 2020 | 168.02 | 169.88 | 167.47 | 169.61 | 20,974,308 | +1.29(+0.77%) |
Nov 18, 2020 | 171.17 | 171.91 | 168.22 | 168.32 | 25,430,776 | -2.39(-1.40%) |
Nov 17, 2020 | 168.40 | 171.03 | 166.71 | 170.71 | 27,260,910 | +0.79(+0.47%) |
Nov 16, 2020 | 168.83 | 170.06 | 167.78 | 169.92 | 32,669,822 | +3.95(+2.38%) |
Nov 13, 2020 | 163.91 | 166.56 | 163.87 | 165.97 | 26,651,566 | +3.37(+2.07%) |
Nov 12, 2020 | 163.96 | 165.14 | 161.03 | 162.60 | 35,533,476 | -2.53(-1.54%) |
Nov 11, 2020 | 165.81 | 165.95 | 163.44 | 165.13 | 24,974,478 | -0.07(-0.04%) |
Nov 10, 2020 | 163.77 | 165.80 | 162.38 | 165.20 | 36,985,052 | +3.01(+1.86%) |
Nov 09, 2020 | 169.27 | 170.37 | 161.98 | 162.19 | 57,487,120 | +5.67(+3.62%) |
Nov 06, 2020 | 158.43 | 158.51 | 156.21 | 156.51 | 26,062,066 | -1.20(-0.76%) |
Nov 05, 2020 | 154.97 | 158.39 | 154.88 | 157.71 | 33,180,280 | +4.26(+2.77%) |
Nov 04, 2020 | 150.90 | 155.30 | 150.86 | 153.45 | 47,227,608 | +0.17(+0.11%) |
Nov 03, 2020 | 151.55 | 154.23 | 151.20 | 153.28 | 31,387,922 | +4.23(+2.84%) |