Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 200.98 | 202.03 | 197.77 | 198.53 | 1,656,675 | -2.93(-1.46%) |
Jan 28, 2021 | 203.39 | 205.23 | 201.45 | 201.46 | 1,445,074 | -0.23(-0.12%) |
Jan 27, 2021 | 202.53 | 206.40 | 199.89 | 201.70 | 2,066,291 | -3.08(-1.51%) |
Jan 26, 2021 | 203.80 | 206.22 | 202.04 | 204.78 | 1,428,314 | +1.27(+0.62%) |
Jan 25, 2021 | 200.72 | 204.65 | 200.62 | 203.51 | 1,221,213 | +2.15(+1.07%) |
Jan 22, 2021 | 203.89 | 204.21 | 201.22 | 201.37 | 1,256,301 | -2.94(-1.44%) |
Jan 21, 2021 | 206.40 | 208.85 | 204.19 | 204.30 | 1,720,112 | -2.41(-1.17%) |
Jan 20, 2021 | 203.91 | 207.55 | 203.28 | 206.71 | 1,351,966 | +2.71(+1.33%) |
Jan 19, 2021 | 203.77 | 204.95 | 202.58 | 204.00 | 1,711,174 | +1.20(+0.59%) |
Jan 15, 2021 | 201.23 | 203.81 | 200.74 | 202.80 | 1,828,214 | +1.28(+0.63%) |
Jan 14, 2021 | 201.64 | 202.77 | 198.52 | 201.52 | 1,440,474 | -0.27(-0.14%) |
Jan 13, 2021 | 197.34 | 202.44 | 196.59 | 201.79 | 2,286,123 | +4.31(+2.18%) |
Jan 12, 2021 | 196.65 | 199.65 | 195.70 | 197.48 | 1,881,892 | +0.34(+0.17%) |
Jan 11, 2021 | 199.59 | 200.71 | 196.71 | 197.14 | 1,217,060 | -3.01(-1.51%) |
Jan 08, 2021 | 200.92 | 203.03 | 198.55 | 200.16 | 1,327,149 | -1.31(-0.65%) |
Jan 07, 2021 | 202.51 | 203.44 | 200.30 | 201.46 | 1,390,635 | -0.21(-0.11%) |
Jan 06, 2021 | 200.21 | 202.87 | 198.00 | 201.68 | 1,775,943 | +2.42(+1.21%) |
Jan 05, 2021 | 200.19 | 201.38 | 197.08 | 199.26 | 1,585,782 | -0.24(-0.12%) |
Jan 04, 2021 | 205.83 | 206.77 | 198.55 | 199.50 | 1,745,245 | -6.55(-3.18%) |
Dec 31, 2020 | 206.06 | 206.06 | 206.06 | 753,143 | +4.45(+2.21%) | |
Dec 30, 2020 | 202.61 | 203.99 | 201.44 | 201.61 | 753,143 | -0.19(-0.10%) |
Dec 29, 2020 | 203.01 | 203.79 | 201.06 | 201.80 | 672,245 | +0.08(+0.04%) |
Dec 28, 2020 | 206.27 | 207.16 | 201.62 | 201.73 | 1,311,343 | -3.69(-1.79%) |
Dec 24, 2020 | 204.38 | 205.78 | 202.87 | 205.41 | 440,776 | +2.64(+1.30%) |
Dec 23, 2020 | 205.18 | 206.44 | 202.03 | 202.77 | 1,077,905 | -1.30(-0.64%) |
Dec 22, 2020 | 203.27 | 205.65 | 201.05 | 204.07 | 2,316,575 | +0.08(+0.04%) |
Dec 21, 2020 | 200.61 | 204.28 | 196.39 | 203.99 | 2,476,606 | +3.57(+1.78%) |
Dec 18, 2020 | 206.14 | 206.60 | 199.48 | 200.42 | 3,573,584 | -5.67(-2.75%) |
Dec 17, 2020 | 204.58 | 208.35 | 204.32 | 206.09 | 2,202,831 | +2.04(+1.00%) |
Dec 16, 2020 | 203.96 | 206.98 | 202.54 | 204.05 | 1,363,931 | +1.15(+0.57%) |
Dec 15, 2020 | 199.58 | 204.00 | 198.38 | 202.90 | 1,839,806 | +3.97(+2.00%) |
Dec 14, 2020 | 201.22 | 202.94 | 198.84 | 198.93 | 2,257,904 | -0.15(-0.07%) |
Dec 11, 2020 | 199.16 | 202.57 | 198.64 | 199.07 | 1,489,967 | -2.08(-1.03%) |
Dec 10, 2020 | 200.70 | 202.08 | 199.88 | 201.15 | 1,727,664 | -0.79(-0.39%) |
Dec 09, 2020 | 204.72 | 206.72 | 200.04 | 201.94 | 1,618,299 | -2.48(-1.21%) |
Dec 08, 2020 | 201.53 | 205.41 | 199.75 | 204.42 | 1,534,989 | +2.33(+1.15%) |
Dec 07, 2020 | 206.48 | 208.72 | 201.73 | 202.09 | 1,486,343 | -4.29(-2.08%) |
Dec 04, 2020 | 205.12 | 207.47 | 204.34 | 206.38 | 1,121,987 | +1.38(+0.68%) |
Dec 03, 2020 | 203.35 | 205.70 | 202.50 | 204.99 | 1,321,059 | +1.07(+0.53%) |
Dec 02, 2020 | 205.27 | 207.94 | 203.47 | 203.92 | 1,360,319 | -1.57(-0.76%) |
Dec 01, 2020 | 202.36 | 205.74 | 202.31 | 205.49 | 1,733,086 | +5.66(+2.83%) |
Nov 30, 2020 | 200.36 | 202.19 | 199.40 | 199.83 | 2,130,328 | -1.65(-0.82%) |
Nov 27, 2020 | 202.54 | 204.41 | 201.00 | 201.48 | 648,400 | -1.45(-0.72%) |
Nov 25, 2020 | 202.38 | 203.75 | 198.58 | 202.94 | 1,056,880 | +0.14(+0.07%) |
Nov 24, 2020 | 200.54 | 204.93 | 199.57 | 202.80 | 1,692,575 | +4.63(+2.34%) |
Nov 23, 2020 | 194.94 | 198.36 | 193.92 | 198.17 | 1,485,121 | +4.40(+2.27%) |
Nov 20, 2020 | 197.89 | 198.55 | 192.98 | 193.77 | 1,841,953 | -4.15(-2.09%) |
Nov 19, 2020 | 197.81 | 199.75 | 196.25 | 197.91 | 1,371,870 | -0.43(-0.22%) |
Nov 18, 2020 | 201.11 | 203.21 | 198.34 | 198.34 | 1,424,966 | -3.73(-1.85%) |
Nov 17, 2020 | 201.39 | 204.24 | 197.68 | 202.08 | 1,722,955 | -0.82(-0.40%) |
Nov 16, 2020 | 201.75 | 203.17 | 199.41 | 202.90 | 1,962,352 | +3.50(+1.76%) |
Nov 13, 2020 | 195.78 | 199.74 | 195.09 | 199.40 | 1,558,355 | +4.37(+2.24%) |
Nov 12, 2020 | 194.94 | 196.76 | 193.90 | 195.03 | 1,705,959 | -1.42(-0.72%) |
Nov 11, 2020 | 196.50 | 197.69 | 194.02 | 196.45 | 1,882,268 | +1.31(+0.67%) |
Nov 10, 2020 | 189.35 | 196.26 | 187.76 | 195.14 | 2,486,781 | +6.99(+3.72%) |
Nov 09, 2020 | 190.19 | 199.26 | 186.43 | 188.15 | 2,612,729 | +2.50(+1.34%) |
Nov 06, 2020 | 181.86 | 186.91 | 180.11 | 185.65 | 1,524,417 | +4.85(+2.68%) |
Nov 05, 2020 | 181.56 | 183.38 | 179.66 | 180.81 | 1,640,927 | +1.85(+1.04%) |
Nov 04, 2020 | 175.09 | 182.03 | 175.09 | 178.95 | 3,206,946 | +3.43(+1.96%) |
Nov 03, 2020 | 178.32 | 179.77 | 175.38 | 175.52 | 2,360,870 | -0.66(-0.38%) |