Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 194.69 | 197.16 | 187.22 | 187.64 | 22,145,682 | -4.83(-2.51%) |
Jan 28, 2021 | 194.20 | 196.14 | 192.42 | 192.47 | 11,345,570 | +3.16(+1.67%) |
Jan 27, 2021 | 191.90 | 193.91 | 188.33 | 189.31 | 14,177,489 | -6.84(-3.49%) |
Jan 26, 2021 | 195.91 | 197.59 | 195.14 | 196.15 | 9,887,007 | +1.00(+0.51%) |
Jan 25, 2021 | 194.53 | 195.79 | 190.07 | 195.15 | 19,853,314 | -1.01(-0.51%) |
Jan 22, 2021 | 198.07 | 199.37 | 195.94 | 196.16 | 7,534,866 | -3.03(-1.52%) |
Jan 21, 2021 | 200.07 | 201.16 | 198.81 | 199.19 | 6,707,868 | -0.84(-0.42%) |
Jan 20, 2021 | 197.14 | 201.18 | 196.36 | 200.03 | 13,047,099 | +4.22(+2.16%) |
Jan 19, 2021 | 197.16 | 198.24 | 194.26 | 195.81 | 10,050,207 | +0.07(+0.03%) |
Jan 15, 2021 | 195.69 | 197.36 | 194.61 | 195.74 | 9,016,669 | -0.26(-0.13%) |
Jan 14, 2021 | 204.46 | 205.08 | 195.88 | 196.00 | 13,257,431 | -7.27(-3.58%) |
Jan 13, 2021 | 203.33 | 204.88 | 202.57 | 203.28 | 6,870,972 | +0.48(+0.23%) |
Jan 12, 2021 | 206.18 | 206.62 | 201.45 | 202.80 | 9,606,087 | -3.91(-1.89%) |
Jan 11, 2021 | 207.75 | 208.62 | 206.31 | 206.71 | 7,572,834 | -2.49(-1.19%) |
Jan 08, 2021 | 207.96 | 209.85 | 206.58 | 209.20 | 6,707,866 | +1.59(+0.77%) |
Jan 07, 2021 | 206.04 | 208.97 | 206.04 | 207.60 | 11,293,313 | +1.16(+0.56%) |
Jan 06, 2021 | 207.59 | 209.90 | 205.92 | 206.45 | 7,419,324 | -1.84(-0.88%) |
Jan 05, 2021 | 210.03 | 212.12 | 207.44 | 208.28 | 7,070,815 | -3.16(-1.49%) |
Jan 04, 2021 | 213.86 | 213.86 | 208.02 | 211.44 | 10,624,830 | -0.94(-0.44%) |
Dec 31, 2020 | 212.38 | 212.38 | 212.38 | 9,138,139 | +0.36(+0.17%) | |
Dec 30, 2020 | 209.73 | 213.99 | 209.39 | 212.02 | 9,138,139 | +3.87(+1.86%) |
Dec 29, 2020 | 208.38 | 208.99 | 207.34 | 208.15 | 6,274,017 | +1.69(+0.82%) |
Dec 28, 2020 | 203.76 | 207.26 | 202.89 | 206.46 | 5,975,939 | +3.82(+1.88%) |
Dec 24, 2020 | 200.64 | 202.76 | 200.60 | 202.64 | 3,468,456 | +3.30(+1.66%) |
Dec 23, 2020 | 201.31 | 201.31 | 199.16 | 199.34 | 6,716,840 | -0.52(-0.26%) |
Dec 22, 2020 | 202.34 | 202.35 | 199.63 | 199.87 | 7,617,248 | -3.08(-1.52%) |
Dec 21, 2020 | 202.23 | 203.71 | 198.85 | 202.94 | 7,798,568 | -2.23(-1.09%) |
Dec 18, 2020 | 204.90 | 205.83 | 203.78 | 205.18 | 13,695,656 | +0.13(+0.06%) |
Dec 17, 2020 | 202.94 | 205.63 | 202.79 | 205.05 | 6,710,750 | +2.82(+1.40%) |
Dec 16, 2020 | 202.43 | 203.06 | 201.13 | 202.23 | 7,727,677 | -0.09(-0.04%) |
Dec 15, 2020 | 202.49 | 203.36 | 200.18 | 202.31 | 10,088,841 | +1.08(+0.54%) |
Dec 14, 2020 | 201.82 | 205.17 | 200.96 | 201.24 | 12,323,791 | +0.98(+0.49%) |
Dec 11, 2020 | 199.40 | 200.89 | 198.56 | 200.25 | 9,503,394 | -1.33(-0.66%) |
Dec 10, 2020 | 202.46 | 203.23 | 201.24 | 201.59 | 10,803,580 | -1.91(-0.94%) |
Dec 09, 2020 | 207.04 | 207.30 | 202.89 | 203.50 | 6,434,739 | -3.10(-1.50%) |
Dec 08, 2020 | 203.86 | 206.94 | 203.80 | 206.59 | 8,901,883 | +0.12(+0.06%) |
Dec 07, 2020 | 205.82 | 208.28 | 205.65 | 206.48 | 10,938,874 | -0.03(-0.01%) |
Dec 04, 2020 | 203.65 | 206.55 | 202.46 | 206.51 | 5,891,062 | +4.50(+2.23%) |
Dec 03, 2020 | 203.69 | 204.98 | 201.59 | 202.01 | 9,477,242 | -2.07(-1.01%) |
Dec 02, 2020 | 204.88 | 205.26 | 202.43 | 204.08 | 10,017,503 | -0.99(-0.48%) |
Dec 01, 2020 | 205.97 | 207.47 | 204.91 | 205.07 | 8,288,359 | +0.82(+0.40%) |
Nov 30, 2020 | 203.46 | 204.43 | 200.60 | 204.25 | 7,951,946 | -0.63(-0.31%) |
Nov 27, 2020 | 205.85 | 205.88 | 202.75 | 204.88 | 3,617,790 | +0.11(+0.05%) |
Nov 25, 2020 | 203.59 | 205.80 | 202.81 | 204.77 | 6,975,225 | +1.18(+0.58%) |
Nov 24, 2020 | 204.73 | 207.62 | 203.32 | 203.59 | 10,412,966 | +1.48(+0.73%) |
Nov 23, 2020 | 198.76 | 202.94 | 198.76 | 202.12 | 6,284,236 | +4.16(+2.10%) |
Nov 20, 2020 | 201.12 | 202.07 | 197.89 | 197.96 | 9,943,259 | -3.58(-1.78%) |
Nov 19, 2020 | 201.23 | 202.67 | 199.56 | 201.55 | 5,823,473 | -0.25(-0.13%) |
Nov 18, 2020 | 203.63 | 205.02 | 201.64 | 201.80 | 7,184,659 | -2.80(-1.37%) |
Nov 17, 2020 | 204.45 | 205.94 | 203.42 | 204.59 | 7,484,577 | -1.93(-0.94%) |
Nov 16, 2020 | 208.12 | 208.85 | 205.68 | 206.53 | 12,442,849 | +2.15(+1.05%) |
Nov 13, 2020 | 203.82 | 205.15 | 201.28 | 204.37 | 6,569,140 | +2.16(+1.07%) |
Nov 12, 2020 | 205.29 | 206.37 | 201.13 | 202.22 | 7,521,203 | -4.00(-1.94%) |
Nov 11, 2020 | 205.70 | 207.75 | 205.22 | 206.22 | 5,497,685 | -0.59(-0.29%) |
Nov 10, 2020 | 205.48 | 207.53 | 204.12 | 206.81 | 8,190,473 | +0.61(+0.30%) |
Nov 09, 2020 | 208.15 | 211.02 | 205.81 | 206.20 | 18,469,646 | +13.78(+7.16%) |
Nov 06, 2020 | 191.34 | 193.59 | 189.47 | 192.42 | 6,374,812 | +0.80(+0.42%) |
Nov 05, 2020 | 192.31 | 194.86 | 191.28 | 191.62 | 7,352,127 | +3.56(+1.89%) |
Nov 04, 2020 | 187.01 | 190.88 | 185.69 | 188.06 | 8,353,479 | +5.46(+2.99%) |
Nov 03, 2020 | 181.13 | 183.75 | 179.52 | 182.60 | 6,663,311 | +3.49(+1.95%) |