Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 203.76 | 206.74 | 200.10 | 201.00 | 903,539 | -5.27(-2.55%) |
Jan 28, 2021 | 201.55 | 208.52 | 200.25 | 206.27 | 721,593 | +6.42(+3.21%) |
Jan 27, 2021 | 206.39 | 207.59 | 196.55 | 199.85 | 1,360,405 | -9.86(-4.70%) |
Jan 26, 2021 | 217.60 | 218.42 | 209.42 | 209.71 | 1,006,613 | -6.65(-3.07%) |
Jan 25, 2021 | 216.01 | 217.04 | 209.44 | 216.35 | 1,017,358 | +0.57(+0.26%) |
Jan 22, 2021 | 217.46 | 221.75 | 213.32 | 215.79 | 1,872,921 | +4.55(+2.15%) |
Jan 21, 2021 | 213.11 | 216.47 | 209.04 | 211.24 | 911,619 | -2.68(-1.25%) |
Jan 20, 2021 | 210.61 | 214.76 | 210.61 | 213.91 | 543,135 | +4.00(+1.90%) |
Jan 19, 2021 | 212.30 | 214.78 | 209.40 | 209.92 | 751,500 | -1.13(-0.54%) |
Jan 15, 2021 | 210.01 | 211.87 | 207.99 | 211.05 | 674,453 | +0.28(+0.13%) |
Jan 14, 2021 | 213.04 | 213.89 | 210.36 | 210.77 | 405,927 | -1.29(-0.61%) |
Jan 13, 2021 | 212.65 | 214.72 | 211.29 | 212.06 | 511,930 | -0.33(-0.15%) |
Jan 12, 2021 | 211.48 | 214.22 | 209.11 | 212.39 | 771,300 | -0.09(-0.04%) |
Jan 11, 2021 | 213.52 | 217.19 | 212.16 | 212.48 | 768,553 | -2.41(-1.12%) |
Jan 08, 2021 | 214.49 | 220.80 | 214.13 | 214.89 | 1,007,697 | +1.04(+0.49%) |
Jan 07, 2021 | 210.90 | 216.70 | 209.81 | 213.84 | 1,266,586 | +4.76(+2.28%) |
Jan 06, 2021 | 202.60 | 210.53 | 202.60 | 209.08 | 721,610 | +6.71(+3.32%) |
Jan 05, 2021 | 198.38 | 203.41 | 198.35 | 202.37 | 668,112 | +3.05(+1.53%) |
Jan 04, 2021 | 203.59 | 205.52 | 197.91 | 199.32 | 752,977 | -3.12(-1.54%) |
Dec 31, 2020 | 202.45 | 202.45 | 202.45 | 643,664 | +2.74(+1.37%) | |
Dec 30, 2020 | 198.46 | 200.34 | 198.46 | 199.71 | 643,664 | +2.00(+1.01%) |
Dec 29, 2020 | 199.08 | 201.18 | 197.44 | 197.71 | 372,982 | -1.29(-0.65%) |
Dec 28, 2020 | 199.80 | 200.64 | 198.06 | 199.00 | 671,783 | +1.35(+0.68%) |
Dec 24, 2020 | 197.15 | 198.18 | 195.00 | 197.65 | 389,760 | +0.50(+0.26%) |
Dec 23, 2020 | 194.75 | 198.50 | 194.33 | 197.15 | 849,393 | +3.22(+1.66%) |
Dec 22, 2020 | 195.01 | 196.13 | 193.83 | 193.93 | 564,975 | -1.85(-0.95%) |
Dec 21, 2020 | 192.76 | 197.60 | 192.30 | 195.78 | 846,579 | +0.22(+0.11%) |
Dec 18, 2020 | 194.72 | 196.43 | 192.41 | 195.56 | 1,596,936 | +0.99(+0.51%) |
Dec 17, 2020 | 191.07 | 196.90 | 191.07 | 194.57 | 1,106,923 | +4.09(+2.15%) |
Dec 16, 2020 | 190.08 | 191.69 | 188.92 | 190.49 | 737,013 | -0.13(-0.07%) |
Dec 15, 2020 | 191.08 | 192.44 | 188.65 | 190.61 | 747,146 | +0.59(+0.31%) |
Dec 14, 2020 | 195.65 | 196.12 | 190.01 | 190.02 | 1,087,346 | -4.50(-2.31%) |
Dec 11, 2020 | 191.91 | 195.38 | 190.91 | 194.52 | 797,609 | +1.60(+0.83%) |
Dec 10, 2020 | 194.06 | 194.13 | 191.12 | 192.92 | 566,769 | -1.88(-0.97%) |
Dec 09, 2020 | 193.79 | 195.53 | 193.25 | 194.80 | 599,606 | +1.35(+0.70%) |
Dec 08, 2020 | 192.02 | 195.11 | 191.68 | 193.45 | 854,665 | +0.24(+0.12%) |
Dec 07, 2020 | 191.54 | 195.01 | 191.33 | 193.22 | 1,039,657 | +1.04(+0.54%) |
Dec 04, 2020 | 187.13 | 192.21 | 187.13 | 192.18 | 794,881 | +5.05(+2.70%) |
Dec 03, 2020 | 188.02 | 190.29 | 185.43 | 187.13 | 1,083,424 | -0.27(-0.14%) |
Dec 02, 2020 | 186.04 | 190.54 | 186.04 | 187.40 | 1,382,127 | +2.25(+1.21%) |
Dec 01, 2020 | 185.79 | 187.62 | 184.81 | 185.15 | 628,638 | +0.92(+0.50%) |
Nov 30, 2020 | 188.70 | 189.95 | 183.91 | 184.23 | 1,130,126 | -3.30(-1.76%) |
Nov 27, 2020 | 188.01 | 188.56 | 186.55 | 187.53 | 386,830 | -0.10(-0.05%) |
Nov 25, 2020 | 187.59 | 188.11 | 184.42 | 187.62 | 814,485 | -0.22(-0.12%) |
Nov 24, 2020 | 186.04 | 188.03 | 184.20 | 187.84 | 870,394 | +3.54(+1.92%) |
Nov 23, 2020 | 187.44 | 188.34 | 183.39 | 184.30 | 1,173,035 | -2.19(-1.17%) |
Nov 20, 2020 | 186.62 | 188.70 | 184.96 | 186.49 | 775,074 | -0.60(-0.32%) |
Nov 19, 2020 | 185.07 | 187.81 | 183.26 | 187.09 | 732,850 | +0.50(+0.27%) |
Nov 18, 2020 | 189.58 | 191.02 | 186.46 | 186.59 | 723,723 | -2.99(-1.58%) |
Nov 17, 2020 | 184.87 | 190.73 | 183.70 | 189.57 | 1,148,982 | +3.21(+1.72%) |
Nov 16, 2020 | 187.32 | 187.69 | 183.60 | 186.37 | 953,152 | +1.25(+0.67%) |
Nov 13, 2020 | 185.05 | 187.41 | 184.41 | 185.12 | 756,379 | +0.52(+0.28%) |
Nov 12, 2020 | 184.91 | 186.38 | 183.26 | 184.60 | 763,765 | -1.46(-0.79%) |
Nov 11, 2020 | 186.87 | 187.83 | 183.43 | 186.06 | 701,503 | +0.23(+0.12%) |
Nov 10, 2020 | 182.25 | 187.19 | 173.62 | 185.83 | 1,489,363 | +3.44(+1.89%) |
Nov 09, 2020 | 187.87 | 193.46 | 181.97 | 182.39 | 1,531,096 | +0.87(+0.48%) |
Nov 06, 2020 | 181.50 | 183.34 | 181.00 | 181.52 | 482,324 | -0.18(-0.10%) |
Nov 05, 2020 | 180.31 | 183.35 | 179.74 | 181.70 | 669,613 | +3.95(+2.22%) |
Nov 04, 2020 | 183.07 | 184.98 | 177.19 | 177.75 | 1,305,828 | -3.86(-2.12%) |
Nov 03, 2020 | 178.55 | 184.20 | 178.16 | 181.61 | 1,147,067 | +5.34(+3.03%) |