Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 202.63 | 209.06 | 196.07 | 199.44 | 8,761,091 | -2.06(-1.02%) |
Jan 28, 2021 | 199.47 | 203.15 | 199.06 | 201.50 | 5,691,236 | +2.45(+1.23%) |
Jan 27, 2021 | 202.41 | 203.32 | 196.69 | 199.06 | 7,672,016 | -4.94(-2.42%) |
Jan 26, 2021 | 203.83 | 204.48 | 201.96 | 203.99 | 6,879,613 | +0.35(+0.17%) |
Jan 25, 2021 | 199.70 | 203.81 | 199.55 | 203.64 | 6,212,860 | +5.96(+3.01%) |
Jan 22, 2021 | 193.75 | 198.07 | 192.33 | 197.68 | 6,390,861 | +3.63(+1.87%) |
Jan 21, 2021 | 195.34 | 196.32 | 189.89 | 194.05 | 9,070,898 | +1.05(+0.54%) |
Jan 20, 2021 | 190.62 | 193.50 | 190.53 | 193.00 | 5,562,590 | +2.67(+1.40%) |
Jan 19, 2021 | 187.96 | 191.34 | 186.11 | 190.34 | 8,058,807 | +7.39(+4.04%) |
Jan 15, 2021 | 179.14 | 183.91 | 179.14 | 182.94 | 6,907,869 | +3.91(+2.19%) |
Jan 14, 2021 | 177.67 | 181.21 | 177.01 | 179.03 | 4,601,632 | +1.14(+0.64%) |
Jan 13, 2021 | 172.45 | 179.92 | 171.98 | 177.89 | 7,615,647 | +6.43(+3.75%) |
Jan 12, 2021 | 175.29 | 176.68 | 170.16 | 171.47 | 7,474,699 | -6.85(-3.84%) |
Jan 11, 2021 | 177.41 | 181.53 | 174.55 | 178.31 | 11,884,025 | +18.73(+11.74%) |
Jan 08, 2021 | 159.40 | 160.01 | 157.89 | 159.58 | 3,585,272 | +0.56(+0.35%) |
Jan 07, 2021 | 157.44 | 160.26 | 155.14 | 159.03 | 3,154,918 | +1.45(+0.92%) |
Jan 06, 2021 | 156.29 | 160.42 | 156.28 | 157.58 | 3,773,894 | -1.92(-1.20%) |
Jan 05, 2021 | 158.41 | 159.82 | 156.50 | 159.50 | 2,421,899 | +0.79(+0.50%) |
Jan 04, 2021 | 162.09 | 162.53 | 156.41 | 158.71 | 3,300,199 | -3.20(-1.98%) |
Dec 31, 2020 | 161.91 | 161.91 | 161.91 | 1,473,703 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.57 | 161.48 | 159.84 | 160.16 | 1,473,703 | +0.41(+0.26%) |
Dec 29, 2020 | 159.79 | 160.87 | 159.10 | 159.75 | 1,785,256 | +0.08(+0.05%) |
Dec 28, 2020 | 160.35 | 160.72 | 158.43 | 159.67 | 1,545,406 | -0.15(-0.10%) |
Dec 24, 2020 | 159.05 | 161.05 | 159.05 | 159.82 | 654,029 | +1.13(+0.71%) |
Dec 23, 2020 | 160.58 | 161.11 | 158.68 | 158.69 | 1,769,885 | -1.19(-0.74%) |
Dec 22, 2020 | 160.83 | 161.48 | 159.07 | 159.88 | 2,552,627 | -1.97(-1.22%) |
Dec 21, 2020 | 161.95 | 162.07 | 159.00 | 161.86 | 3,812,245 | -2.51(-1.53%) |
Dec 18, 2020 | 165.44 | 165.80 | 162.07 | 164.37 | 7,671,182 | -1.18(-0.71%) |
Dec 17, 2020 | 164.69 | 166.77 | 164.08 | 165.55 | 3,622,203 | +0.56(+0.34%) |
Dec 16, 2020 | 162.73 | 166.09 | 159.91 | 164.99 | 6,266,605 | +4.43(+2.76%) |
Dec 15, 2020 | 152.89 | 161.33 | 151.57 | 160.56 | 7,272,553 | +9.13(+6.03%) |
Dec 14, 2020 | 154.10 | 155.63 | 151.36 | 151.43 | 4,577,875 | -2.04(-1.33%) |
Dec 11, 2020 | 153.17 | 154.57 | 152.53 | 153.47 | 3,582,561 | -0.92(-0.60%) |
Dec 10, 2020 | 153.31 | 155.35 | 151.69 | 154.40 | 6,704,817 | +2.88(+1.90%) |
Dec 09, 2020 | 148.25 | 152.42 | 147.38 | 151.52 | 8,721,540 | +8.34(+5.83%) |
Dec 08, 2020 | 140.95 | 143.98 | 140.88 | 143.18 | 2,872,177 | +1.80(+1.28%) |
Dec 07, 2020 | 141.26 | 142.25 | 140.47 | 141.37 | 2,749,345 | -0.99(-0.69%) |
Dec 04, 2020 | 138.16 | 142.62 | 138.09 | 142.36 | 3,189,539 | +4.16(+3.01%) |
Dec 03, 2020 | 139.72 | 140.49 | 137.26 | 138.20 | 4,232,498 | -1.01(-0.72%) |
Dec 02, 2020 | 139.59 | 141.06 | 138.46 | 139.21 | 3,917,120 | -0.38(-0.28%) |
Dec 01, 2020 | 140.67 | 141.99 | 139.30 | 139.59 | 4,123,560 | -0.09(-0.06%) |
Nov 30, 2020 | 140.34 | 142.09 | 138.96 | 139.68 | 6,090,235 | -1.72(-1.21%) |
Nov 27, 2020 | 139.68 | 141.85 | 139.40 | 141.39 | 1,828,924 | +2.58(+1.86%) |
Nov 25, 2020 | 138.96 | 139.38 | 136.76 | 138.81 | 3,361,597 | -0.14(-0.10%) |
Nov 24, 2020 | 137.48 | 139.67 | 137.24 | 138.96 | 4,303,429 | +1.46(+1.06%) |
Nov 23, 2020 | 139.57 | 139.65 | 135.37 | 137.50 | 3,956,457 | -2.02(-1.45%) |
Nov 20, 2020 | 136.98 | 141.06 | 136.98 | 139.52 | 5,280,930 | +2.00(+1.45%) |
Nov 19, 2020 | 134.50 | 137.99 | 133.22 | 137.53 | 4,823,194 | +3.11(+2.31%) |
Nov 18, 2020 | 136.08 | 136.58 | 134.38 | 134.42 | 2,914,631 | -0.99(-0.73%) |
Nov 17, 2020 | 133.84 | 136.14 | 132.92 | 135.41 | 3,774,058 | +0.58(+0.43%) |
Nov 16, 2020 | 137.19 | 138.38 | 134.26 | 134.82 | 5,169,684 | -1.72(-1.26%) |
Nov 13, 2020 | 136.59 | 137.34 | 135.52 | 136.54 | 2,236,546 | +1.29(+0.96%) |
Nov 12, 2020 | 137.07 | 137.57 | 134.12 | 135.25 | 3,611,572 | -2.87(-2.08%) |
Nov 11, 2020 | 140.97 | 140.97 | 136.79 | 138.11 | 3,192,332 | -1.72(-1.23%) |
Nov 10, 2020 | 140.82 | 142.35 | 137.19 | 139.83 | 5,633,073 | +4.03(+2.97%) |
Nov 09, 2020 | 135.99 | 138.10 | 134.14 | 135.79 | 5,686,758 | -0.39(-0.29%) |
Nov 06, 2020 | 138.39 | 140.62 | 132.71 | 136.19 | 6,529,559 | -2.65(-1.91%) |
Nov 05, 2020 | 140.90 | 141.98 | 138.06 | 138.84 | 6,006,334 | -2.93(-2.07%) |
Nov 04, 2020 | 128.71 | 145.00 | 128.71 | 141.77 | 12,797,537 | +16.80(+13.44%) |
Nov 03, 2020 | 127.50 | 127.91 | 124.70 | 124.97 | 3,803,092 | -0.62(-0.49%) |