Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 21, 2021 | 203.70 | 204.72 | 198.01 | 202.35 | 8,698,798 | +1.09(+0.54%) |
Jan 20, 2021 | 198.77 | 201.77 | 198.68 | 201.26 | 5,334,406 | +2.78(+1.40%) |
Jan 19, 2021 | 196.00 | 199.52 | 194.07 | 198.48 | 7,728,223 | +7.71(+4.04%) |
Jan 15, 2021 | 186.80 | 191.78 | 186.80 | 190.77 | 6,624,500 | +4.08(+2.19%) |
Jan 14, 2021 | 185.27 | 188.96 | 184.58 | 186.69 | 4,412,867 | +1.19(+0.64%) |
Jan 13, 2021 | 179.83 | 187.62 | 179.34 | 185.50 | 7,303,244 | +6.70(+3.75%) |
Jan 12, 2021 | 182.79 | 184.24 | 177.44 | 178.80 | 7,168,077 | -7.14(-3.84%) |
Jan 11, 2021 | 185.00 | 189.30 | 182.02 | 185.94 | 11,396,527 | +19.53(+11.74%) |
Jan 08, 2021 | 166.22 | 166.86 | 164.64 | 166.41 | 3,438,200 | +0.58(+0.35%) |
Jan 07, 2021 | 164.18 | 167.12 | 161.78 | 165.83 | 3,025,500 | +1.51(+0.92%) |
Jan 06, 2021 | 162.98 | 167.28 | 162.97 | 164.32 | 3,619,084 | -2.00(-1.20%) |
Jan 05, 2021 | 165.19 | 166.66 | 163.20 | 166.32 | 2,322,750 | +0.82(+0.50%) |
Jan 04, 2021 | 169.02 | 169.48 | 163.10 | 165.50 | 3,164,821 | -3.34(-1.98%) |
Dec 31, 2020 | 168.84 | 168.84 | 168.84 | 1,413,250 | +1.83(+1.10%) | |
Dec 30, 2020 | 167.44 | 168.39 | 166.68 | 167.01 | 1,413,250 | +0.43(+0.26%) |
Dec 29, 2020 | 166.63 | 167.75 | 165.91 | 166.58 | 1,712,023 | +0.08(+0.05%) |
Dec 28, 2020 | 167.21 | 167.60 | 165.21 | 166.50 | 1,482,012 | -0.16(-0.10%) |
Dec 24, 2020 | 165.85 | 167.94 | 165.85 | 166.66 | 627,200 | +1.18(+0.71%) |
Dec 23, 2020 | 167.45 | 168.00 | 165.47 | 165.48 | 1,697,282 | -1.24(-0.74%) |
Dec 22, 2020 | 167.71 | 168.39 | 165.87 | 166.72 | 2,447,915 | -2.06(-1.22%) |
Dec 21, 2020 | 168.88 | 169.00 | 165.80 | 168.78 | 3,655,862 | -2.62(-1.53%) |
Dec 18, 2020 | 172.52 | 172.89 | 169.00 | 171.40 | 7,356,500 | -1.23(-0.71%) |
Dec 17, 2020 | 171.73 | 173.90 | 171.10 | 172.63 | 3,473,616 | +0.58(+0.34%) |
Dec 16, 2020 | 169.69 | 173.19 | 166.75 | 172.05 | 6,009,541 | +4.62(+2.76%) |
Dec 15, 2020 | 159.43 | 168.23 | 158.05 | 167.43 | 6,974,224 | +9.52(+6.03%) |
Dec 14, 2020 | 160.69 | 162.29 | 157.83 | 157.91 | 4,390,085 | -2.13(-1.33%) |
Dec 11, 2020 | 159.72 | 161.18 | 159.06 | 160.04 | 3,435,600 | -0.96(-0.60%) |
Dec 10, 2020 | 159.87 | 162.00 | 158.18 | 161.00 | 6,429,777 | +3.00(+1.90%) |
Dec 09, 2020 | 154.59 | 158.94 | 153.68 | 158.00 | 8,363,771 | +8.70(+5.83%) |
Dec 08, 2020 | 146.98 | 150.14 | 146.91 | 149.30 | 2,754,357 | +1.88(+1.28%) |
Dec 07, 2020 | 147.30 | 148.33 | 146.48 | 147.42 | 2,636,564 | -1.03(-0.69%) |
Dec 04, 2020 | 144.07 | 148.72 | 144.00 | 148.45 | 3,058,700 | +4.34(+3.01%) |
Dec 03, 2020 | 145.70 | 146.50 | 143.13 | 144.11 | 4,058,876 | -1.05(-0.72%) |
Dec 02, 2020 | 145.56 | 147.09 | 144.38 | 145.16 | 3,756,435 | -0.40(-0.27%) |
Dec 01, 2020 | 146.69 | 148.06 | 145.26 | 145.56 | 3,954,407 | -0.09(-0.06%) |
Nov 30, 2020 | 146.34 | 148.17 | 144.90 | 145.65 | 5,840,406 | -1.79(-1.21%) |
Nov 27, 2020 | 145.65 | 147.92 | 145.36 | 147.44 | 1,753,900 | +2.69(+1.86%) |
Nov 25, 2020 | 144.90 | 145.34 | 142.61 | 144.75 | 3,223,700 | -0.15(-0.10%) |
Nov 24, 2020 | 143.36 | 145.64 | 143.11 | 144.90 | 4,126,897 | +1.52(+1.06%) |
Nov 23, 2020 | 145.54 | 145.62 | 141.16 | 143.38 | 3,794,158 | -2.11(-1.45%) |
Nov 20, 2020 | 142.84 | 147.09 | 142.84 | 145.49 | 5,064,300 | +2.08(+1.45%) |
Nov 19, 2020 | 140.25 | 143.89 | 138.92 | 143.41 | 4,625,341 | +3.24(+2.31%) |
Nov 18, 2020 | 141.90 | 142.42 | 140.13 | 140.17 | 2,795,069 | -1.03(-0.73%) |
Nov 17, 2020 | 139.57 | 141.96 | 138.61 | 141.20 | 3,619,242 | +0.61(+0.43%) |
Nov 16, 2020 | 143.06 | 144.30 | 140.00 | 140.59 | 4,957,617 | -1.79(-1.26%) |
Nov 13, 2020 | 142.43 | 143.21 | 141.32 | 142.38 | 2,144,800 | +1.35(+0.96%) |
Nov 12, 2020 | 142.93 | 143.46 | 139.86 | 141.03 | 3,463,421 | -3.73(-2.58%) |
Nov 11, 2020 | 147.76 | 147.76 | 143.37 | 144.76 | 3,045,730 | -1.80(-1.23%) |
Nov 10, 2020 | 147.60 | 149.20 | 143.79 | 146.56 | 5,374,384 | +4.23(+2.97%) |
Nov 09, 2020 | 142.54 | 144.75 | 140.60 | 142.33 | 5,425,603 | -0.41(-0.29%) |
Nov 06, 2020 | 145.05 | 147.39 | 139.10 | 142.74 | 6,229,700 | -2.78(-1.91%) |
Nov 05, 2020 | 147.68 | 148.81 | 144.70 | 145.52 | 5,730,503 | -3.07(-2.07%) |
Nov 04, 2020 | 134.90 | 151.98 | 134.90 | 148.59 | 12,209,831 | +17.61(+13.44%) |
Nov 03, 2020 | 133.64 | 134.07 | 130.70 | 130.98 | 3,628,442 | -0.65(-0.49%) |