Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 212.06 | 217.55 | 205.36 | 215.80 | 4,000,400 | +3.31(+1.56%) |
Jan 28, 2021 | 202.00 | 216.80 | 201.72 | 212.49 | 3,410,512 | +11.56(+5.75%) |
Jan 27, 2021 | 200.00 | 207.76 | 193.86 | 200.93 | 6,099,561 | -5.87(-2.84%) |
Jan 26, 2021 | 217.13 | 217.63 | 206.01 | 206.80 | 5,457,052 | -10.69(-4.92%) |
Jan 25, 2021 | 227.72 | 230.63 | 208.69 | 217.49 | 5,209,526 | -6.03(-2.70%) |
Jan 22, 2021 | 220.97 | 226.15 | 220.31 | 223.52 | 2,042,100 | +2.52(+1.14%) |
Jan 21, 2021 | 228.00 | 228.50 | 219.81 | 221.00 | 3,172,736 | -5.33(-2.35%) |
Jan 20, 2021 | 227.00 | 228.57 | 222.20 | 226.33 | 2,123,630 | +4.41(+1.99%) |
Jan 19, 2021 | 224.00 | 224.66 | 217.51 | 221.92 | 3,622,565 | +2.41(+1.10%) |
Jan 15, 2021 | 228.08 | 230.05 | 218.75 | 219.51 | 3,654,900 | -6.11(-2.71%) |
Jan 14, 2021 | 228.65 | 231.90 | 222.76 | 225.62 | 3,099,935 | -0.80(-0.35%) |
Jan 13, 2021 | 236.50 | 236.55 | 225.60 | 226.42 | 3,548,128 | -7.17(-3.07%) |
Jan 12, 2021 | 233.40 | 238.54 | 233.00 | 233.59 | 3,381,959 | +1.35(+0.58%) |
Jan 11, 2021 | 223.65 | 234.63 | 218.00 | 232.24 | 5,125,545 | +8.51(+3.80%) |
Jan 08, 2021 | 225.83 | 228.82 | 220.11 | 223.73 | 3,537,300 | +2.26(+1.02%) |
Jan 07, 2021 | 213.02 | 222.10 | 213.02 | 221.47 | 4,189,974 | +12.62(+6.04%) |
Jan 06, 2021 | 204.00 | 214.70 | 203.00 | 208.85 | 4,702,048 | -2.39(-1.13%) |
Jan 05, 2021 | 200.24 | 211.97 | 197.75 | 211.24 | 5,068,987 | +10.75(+5.36%) |
Jan 04, 2021 | 209.96 | 211.44 | 195.99 | 200.49 | 6,277,227 | -11.33(-5.35%) |
Dec 31, 2020 | 211.82 | 211.82 | 211.82 | 2,549,109 | +1.53(+0.73%) | |
Dec 30, 2020 | 207.77 | 210.99 | 205.24 | 210.29 | 2,549,109 | +4.36(+2.12%) |
Dec 29, 2020 | 210.60 | 213.50 | 202.78 | 205.93 | 8,148,999 | -6.62(-3.11%) |
Dec 28, 2020 | 225.09 | 227.09 | 212.02 | 212.55 | 4,603,429 | -8.57(-3.88%) |
Dec 24, 2020 | 223.50 | 227.36 | 219.28 | 221.12 | 2,407,200 | -2.38(-1.06%) |
Dec 23, 2020 | 225.63 | 227.26 | 216.21 | 223.50 | 5,034,330 | -1.40(-0.62%) |
Dec 22, 2020 | 213.01 | 225.75 | 211.55 | 224.90 | 8,298,121 | +14.25(+6.76%) |
Dec 21, 2020 | 202.24 | 211.61 | 201.80 | 210.65 | 8,911,571 | +6.90(+3.39%) |
Dec 18, 2020 | 193.70 | 205.91 | 193.70 | 203.75 | 15,264,100 | +18.50(+9.99%) |
Dec 17, 2020 | 182.14 | 186.90 | 180.79 | 185.25 | 3,888,237 | +5.46(+3.04%) |
Dec 16, 2020 | 177.05 | 182.21 | 176.55 | 179.79 | 4,413,247 | +4.86(+2.78%) |
Dec 15, 2020 | 175.40 | 176.50 | 172.40 | 174.93 | 2,751,046 | +1.13(+0.65%) |
Dec 14, 2020 | 176.81 | 179.51 | 172.88 | 173.80 | 3,273,962 | -2.12(-1.21%) |
Dec 11, 2020 | 177.17 | 178.88 | 171.38 | 175.92 | 5,328,700 | -4.07(-2.26%) |
Dec 10, 2020 | 165.35 | 181.80 | 164.15 | 179.99 | 9,459,449 | +13.82(+8.32%) |
Dec 09, 2020 | 175.44 | 177.70 | 162.89 | 166.17 | 6,353,685 | -11.31(-6.37%) |
Dec 08, 2020 | 171.29 | 178.88 | 170.80 | 177.48 | 4,587,011 | +6.76(+3.96%) |
Dec 07, 2020 | 168.00 | 172.69 | 166.10 | 170.72 | 5,145,423 | +3.46(+2.07%) |
Dec 04, 2020 | 160.36 | 168.97 | 157.59 | 167.26 | 7,645,900 | +6.07(+3.77%) |
Dec 03, 2020 | 159.52 | 165.75 | 155.54 | 161.19 | 14,260,588 | +19.35(+13.64%) |
Dec 02, 2020 | 144.36 | 144.69 | 138.24 | 141.84 | 6,422,495 | -5.66(-3.84%) |
Dec 01, 2020 | 153.50 | 154.00 | 145.67 | 147.50 | 4,185,935 | -5.78(-3.77%) |
Nov 30, 2020 | 154.55 | 155.00 | 146.31 | 153.28 | 4,833,245 | +2.45(+1.62%) |
Nov 27, 2020 | 150.38 | 152.19 | 148.53 | 150.83 | 1,773,400 | +0.87(+0.58%) |
Nov 25, 2020 | 150.00 | 151.70 | 147.19 | 149.96 | 3,144,400 | +0.51(+0.34%) |
Nov 24, 2020 | 145.70 | 149.50 | 143.77 | 149.45 | 3,585,771 | +1.91(+1.29%) |
Nov 23, 2020 | 146.50 | 149.13 | 142.45 | 147.54 | 3,271,019 | +1.82(+1.25%) |
Nov 20, 2020 | 145.19 | 146.95 | 143.26 | 145.72 | 2,982,700 | +1.96(+1.36%) |
Nov 19, 2020 | 138.39 | 147.09 | 138.01 | 143.76 | 4,795,828 | +6.08(+4.42%) |
Nov 18, 2020 | 137.73 | 139.47 | 135.00 | 137.68 | 2,219,409 | -0.10(-0.07%) |
Nov 17, 2020 | 132.74 | 139.80 | 130.50 | 137.78 | 4,885,769 | +6.20(+4.71%) |
Nov 16, 2020 | 129.39 | 132.89 | 128.21 | 131.58 | 3,043,904 | -0.60(-0.45%) |
Nov 13, 2020 | 137.75 | 138.00 | 131.19 | 132.18 | 3,033,200 | -5.12(-3.73%) |
Nov 12, 2020 | 132.92 | 137.50 | 132.10 | 137.30 | 3,832,513 | +6.34(+4.84%) |
Nov 11, 2020 | 128.13 | 132.18 | 127.50 | 130.96 | 3,671,149 | +7.46(+6.04%) |
Nov 10, 2020 | 127.08 | 128.00 | 118.10 | 123.50 | 4,931,250 | -3.05(-2.41%) |
Nov 09, 2020 | 136.89 | 137.36 | 126.02 | 126.55 | 6,447,094 | -15.24(-10.75%) |
Nov 06, 2020 | 138.58 | 144.29 | 138.11 | 141.79 | 2,614,800 | +2.87(+2.07%) |
Nov 05, 2020 | 140.49 | 141.60 | 137.71 | 138.92 | 2,944,152 | +2.60(+1.91%) |
Nov 04, 2020 | 133.98 | 137.13 | 132.00 | 136.32 | 3,458,549 | +9.46(+7.46%) |
Nov 03, 2020 | 125.71 | 127.47 | 123.83 | 126.86 | 2,019,442 | +2.39(+1.92%) |