Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 201.42 | 203.80 | 199.50 | 200.39 | 1,258,913 | -3.33(-1.63%) |
Jan 28, 2021 | 203.95 | 207.06 | 203.27 | 203.72 | 1,234,111 | +0.34(+0.17%) |
Jan 27, 2021 | 204.93 | 208.25 | 201.02 | 203.38 | 1,607,414 | -4.20(-2.02%) |
Jan 26, 2021 | 207.67 | 208.88 | 205.00 | 207.58 | 637,179 | +0.89(+0.43%) |
Jan 25, 2021 | 202.61 | 207.93 | 202.54 | 206.69 | 840,443 | +2.78(+1.37%) |
Jan 22, 2021 | 205.12 | 205.44 | 203.22 | 203.91 | 1,156,020 | -2.04(-0.99%) |
Jan 21, 2021 | 207.59 | 210.08 | 205.82 | 205.95 | 940,246 | -1.68(-0.81%) |
Jan 20, 2021 | 206.22 | 208.42 | 204.71 | 207.63 | 898,378 | +1.75(+0.85%) |
Jan 19, 2021 | 204.41 | 206.53 | 203.49 | 205.88 | 1,019,868 | +1.83(+0.90%) |
Jan 15, 2021 | 201.03 | 204.63 | 201.03 | 204.05 | 992,365 | +1.13(+0.56%) |
Jan 14, 2021 | 201.97 | 203.50 | 198.39 | 202.92 | 1,062,768 | +1.22(+0.60%) |
Jan 13, 2021 | 197.24 | 202.54 | 196.63 | 201.70 | 1,163,328 | +4.27(+2.16%) |
Jan 12, 2021 | 195.99 | 199.57 | 195.15 | 197.44 | 1,089,043 | +0.71(+0.36%) |
Jan 11, 2021 | 201.86 | 201.86 | 196.64 | 196.73 | 883,506 | -4.35(-2.17%) |
Jan 08, 2021 | 203.66 | 204.51 | 199.54 | 201.08 | 936,969 | -1.59(-0.78%) |
Jan 07, 2021 | 201.27 | 204.40 | 200.02 | 202.67 | 1,341,121 | +1.53(+0.76%) |
Jan 06, 2021 | 201.22 | 202.63 | 198.07 | 201.14 | 1,814,437 | +1.68(+0.84%) |
Jan 05, 2021 | 201.56 | 202.65 | 197.48 | 199.46 | 1,453,209 | -1.68(-0.83%) |
Jan 04, 2021 | 208.03 | 209.05 | 200.45 | 201.14 | 1,675,035 | -6.89(-3.31%) |
Dec 31, 2020 | 208.03 | 208.03 | 208.03 | 700,958 | +4.48(+2.20%) | |
Dec 30, 2020 | 204.92 | 206.97 | 202.82 | 203.55 | 700,958 | -0.93(-0.45%) |
Dec 29, 2020 | 205.56 | 206.28 | 203.78 | 204.48 | 405,904 | -0.15(-0.07%) |
Dec 28, 2020 | 208.72 | 210.64 | 204.54 | 204.63 | 949,437 | -3.81(-1.83%) |
Dec 24, 2020 | 205.09 | 208.72 | 205.06 | 208.44 | 298,557 | +2.94(+1.43%) |
Dec 23, 2020 | 206.99 | 209.28 | 204.69 | 205.49 | 1,253,389 | -0.79(-0.38%) |
Dec 22, 2020 | 203.57 | 207.63 | 201.85 | 206.28 | 2,065,805 | +1.88(+0.92%) |
Dec 21, 2020 | 201.22 | 205.27 | 196.89 | 204.40 | 2,425,729 | +2.78(+1.38%) |
Dec 18, 2020 | 208.85 | 208.97 | 200.52 | 201.62 | 2,308,384 | -7.22(-3.46%) |
Dec 17, 2020 | 208.44 | 211.97 | 208.44 | 208.85 | 2,028,683 | +0.25(+0.12%) |
Dec 16, 2020 | 206.66 | 210.74 | 206.66 | 208.60 | 1,104,889 | +1.94(+0.94%) |
Dec 15, 2020 | 204.18 | 208.13 | 201.05 | 206.66 | 820,113 | +4.18(+2.07%) |
Dec 14, 2020 | 203.09 | 205.35 | 201.37 | 202.48 | 1,190,551 | +1.34(+0.67%) |
Dec 11, 2020 | 201.18 | 205.12 | 200.68 | 201.14 | 797,305 | -2.38(-1.17%) |
Dec 10, 2020 | 202.97 | 204.66 | 202.26 | 203.52 | 911,836 | -0.74(-0.36%) |
Dec 09, 2020 | 208.04 | 209.60 | 202.59 | 204.26 | 905,619 | -3.24(-1.56%) |
Dec 08, 2020 | 204.43 | 208.61 | 203.97 | 207.50 | 939,620 | +1.39(+0.67%) |
Dec 07, 2020 | 209.69 | 213.04 | 205.59 | 206.11 | 753,733 | -4.96(-2.35%) |
Dec 04, 2020 | 209.31 | 212.40 | 209.14 | 211.07 | 753,608 | +1.64(+0.78%) |
Dec 03, 2020 | 207.32 | 210.54 | 206.69 | 209.43 | 356,287 | +0.32(+0.16%) |
Dec 02, 2020 | 209.48 | 212.79 | 208.38 | 209.10 | 743,788 | -1.57(-0.75%) |
Dec 01, 2020 | 208.57 | 210.84 | 207.93 | 210.68 | 715,358 | +5.81(+2.83%) |
Nov 30, 2020 | 208.11 | 208.11 | 203.93 | 204.87 | 1,101,265 | -1.34(-0.65%) |
Nov 27, 2020 | 205.35 | 208.59 | 204.68 | 206.21 | 573,742 | +0.11(+0.05%) |
Nov 25, 2020 | 204.65 | 207.22 | 202.10 | 206.10 | 702,799 | +0.43(+0.21%) |
Nov 24, 2020 | 202.24 | 208.34 | 201.98 | 205.67 | 839,908 | +5.00(+2.49%) |
Nov 23, 2020 | 197.21 | 201.27 | 196.73 | 200.67 | 1,397,057 | +4.45(+2.27%) |
Nov 20, 2020 | 200.26 | 201.60 | 195.44 | 196.22 | 1,109,276 | -5.01(-2.49%) |
Nov 19, 2020 | 202.41 | 203.76 | 199.64 | 201.23 | 791,818 | -1.19(-0.59%) |
Nov 18, 2020 | 207.32 | 207.95 | 202.41 | 202.42 | 684,758 | -4.36(-2.11%) |
Nov 17, 2020 | 205.34 | 209.73 | 202.07 | 206.78 | 1,028,579 | -0.47(-0.23%) |
Nov 16, 2020 | 206.65 | 207.55 | 204.38 | 207.25 | 839,432 | +3.74(+1.84%) |
Nov 13, 2020 | 200.55 | 204.39 | 199.16 | 203.51 | 807,365 | +4.54(+2.28%) |
Nov 12, 2020 | 198.57 | 200.51 | 197.56 | 198.98 | 510,272 | -0.74(-0.37%) |
Nov 11, 2020 | 199.16 | 201.62 | 198.41 | 199.72 | 1,106,130 | +0.93(+0.47%) |
Nov 10, 2020 | 193.24 | 199.55 | 192.01 | 198.79 | 684,719 | +5.91(+3.07%) |
Nov 09, 2020 | 195.80 | 204.13 | 191.03 | 192.88 | 1,185,724 | +3.77(+1.99%) |
Nov 06, 2020 | 185.51 | 190.39 | 182.71 | 189.11 | 379,141 | +5.36(+2.92%) |
Nov 05, 2020 | 183.25 | 186.50 | 182.38 | 183.75 | 1,019,619 | +2.43(+1.34%) |
Nov 04, 2020 | 178.05 | 184.99 | 177.00 | 181.31 | 1,788,302 | +3.68(+2.07%) |
Nov 03, 2020 | 180.65 | 181.70 | 177.33 | 177.63 | 1,362,894 | +0.92(+0.52%) |