Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 238.66 | 244.00 | 227.81 | 228.31 | 274,200 | -12.11(-5.04%) |
Jan 28, 2021 | 238.50 | 243.17 | 234.39 | 240.42 | 360,274 | +2.09(+0.88%) |
Jan 27, 2021 | 239.21 | 244.65 | 226.48 | 238.33 | 755,777 | -2.36(-0.98%) |
Jan 26, 2021 | 237.50 | 240.87 | 232.38 | 240.69 | 238,459 | +3.09(+1.30%) |
Jan 25, 2021 | 233.25 | 241.08 | 230.62 | 237.60 | 388,113 | +6.47(+2.80%) |
Jan 22, 2021 | 223.90 | 231.37 | 223.17 | 231.13 | 231,200 | +5.92(+2.63%) |
Jan 21, 2021 | 221.99 | 227.31 | 219.13 | 225.21 | 251,030 | +5.41(+2.46%) |
Jan 20, 2021 | 215.00 | 221.94 | 214.00 | 219.80 | 290,336 | +6.27(+2.94%) |
Jan 19, 2021 | 211.00 | 215.48 | 210.12 | 213.53 | 280,600 | +4.31(+2.06%) |
Jan 15, 2021 | 211.85 | 212.17 | 207.04 | 209.22 | 236,100 | -3.14(-1.48%) |
Jan 14, 2021 | 214.79 | 217.54 | 209.58 | 212.36 | 266,060 | -2.89(-1.34%) |
Jan 13, 2021 | 217.75 | 222.88 | 214.25 | 215.25 | 228,051 | -1.86(-0.86%) |
Jan 12, 2021 | 209.92 | 217.22 | 207.20 | 217.11 | 235,440 | +6.62(+3.15%) |
Jan 11, 2021 | 208.05 | 213.79 | 205.44 | 210.49 | 193,062 | -0.14(-0.07%) |
Jan 08, 2021 | 212.17 | 216.22 | 208.26 | 210.63 | 234,500 | -0.63(-0.30%) |
Jan 07, 2021 | 210.54 | 213.81 | 208.85 | 211.26 | 323,175 | +3.04(+1.46%) |
Jan 06, 2021 | 203.35 | 209.95 | 202.40 | 208.22 | 310,998 | +4.33(+2.12%) |
Jan 05, 2021 | 202.40 | 205.85 | 200.10 | 203.89 | 259,734 | +0.98(+0.48%) |
Jan 04, 2021 | 197.35 | 206.25 | 197.27 | 202.91 | 304,808 | +6.72(+3.43%) |
Dec 31, 2020 | 196.19 | 196.19 | 196.19 | 192,144 | -12.33(-5.91%) | |
Dec 30, 2020 | 212.80 | 214.03 | 207.02 | 208.52 | 192,144 | -3.09(-1.46%) |
Dec 29, 2020 | 220.19 | 220.56 | 211.55 | 211.61 | 256,433 | -8.58(-3.90%) |
Dec 28, 2020 | 224.99 | 225.73 | 219.42 | 220.19 | 322,170 | -1.52(-0.69%) |
Dec 24, 2020 | 217.82 | 222.00 | 214.62 | 221.71 | 180,000 | +6.29(+2.92%) |
Dec 23, 2020 | 212.45 | 220.46 | 212.34 | 215.42 | 353,312 | +2.25(+1.06%) |
Dec 22, 2020 | 208.19 | 216.38 | 207.55 | 213.17 | 259,382 | +3.59(+1.71%) |
Dec 21, 2020 | 207.76 | 210.00 | 201.96 | 209.58 | 333,892 | -0.49(-0.23%) |
Dec 18, 2020 | 209.15 | 215.88 | 207.91 | 210.07 | 782,600 | +2.36(+1.14%) |
Dec 17, 2020 | 204.59 | 208.07 | 202.46 | 207.71 | 234,421 | +4.73(+2.33%) |
Dec 16, 2020 | 203.41 | 207.01 | 199.47 | 202.98 | 251,052 | +1.01(+0.50%) |
Dec 15, 2020 | 198.55 | 202.46 | 196.50 | 201.97 | 217,074 | +3.75(+1.89%) |
Dec 14, 2020 | 198.93 | 202.99 | 196.91 | 198.22 | 262,669 | +1.61(+0.82%) |
Dec 11, 2020 | 202.08 | 203.66 | 191.59 | 196.61 | 362,300 | -6.41(-3.16%) |
Dec 10, 2020 | 200.45 | 205.51 | 196.22 | 203.02 | 237,299 | +1.55(+0.77%) |
Dec 09, 2020 | 200.00 | 206.00 | 196.99 | 201.47 | 513,666 | +4.42(+2.24%) |
Dec 08, 2020 | 191.63 | 199.62 | 190.01 | 197.05 | 317,505 | +5.84(+3.05%) |
Dec 07, 2020 | 193.54 | 197.00 | 190.35 | 191.21 | 229,478 | -1.30(-0.68%) |
Dec 04, 2020 | 188.09 | 193.45 | 187.05 | 192.51 | 213,200 | +3.77(+2.00%) |
Dec 03, 2020 | 186.52 | 196.72 | 186.52 | 188.74 | 552,974 | +1.47(+0.78%) |
Dec 02, 2020 | 185.00 | 188.57 | 181.17 | 187.27 | 201,623 | +0.49(+0.26%) |
Dec 01, 2020 | 187.78 | 190.00 | 180.51 | 186.78 | 375,224 | -0.68(-0.36%) |
Nov 30, 2020 | 185.88 | 188.49 | 181.90 | 187.46 | 483,247 | +3.62(+1.97%) |
Nov 27, 2020 | 182.82 | 186.24 | 182.00 | 183.84 | 188,900 | +2.57(+1.42%) |
Nov 25, 2020 | 178.43 | 181.68 | 176.45 | 181.27 | 217,000 | +2.84(+1.59%) |
Nov 24, 2020 | 182.38 | 182.52 | 177.50 | 178.43 | 279,190 | -2.74(-1.51%) |
Nov 23, 2020 | 178.80 | 184.48 | 177.45 | 181.17 | 322,967 | +3.19(+1.79%) |
Nov 20, 2020 | 182.43 | 183.19 | 177.47 | 177.98 | 358,500 | -3.74(-2.06%) |
Nov 19, 2020 | 179.54 | 184.70 | 179.15 | 181.72 | 328,047 | +2.18(+1.21%) |
Nov 18, 2020 | 181.55 | 184.70 | 178.30 | 179.54 | 384,263 | -1.44(-0.80%) |
Nov 17, 2020 | 182.45 | 182.92 | 175.44 | 180.98 | 472,720 | +0.11(+0.06%) |
Nov 16, 2020 | 182.05 | 185.00 | 178.72 | 180.87 | 441,452 | -4.35(-2.35%) |
Nov 13, 2020 | 190.03 | 192.48 | 182.38 | 185.22 | 319,600 | -3.54(-1.88%) |
Nov 12, 2020 | 195.04 | 197.41 | 187.67 | 188.76 | 617,741 | -4.16(-2.16%) |
Nov 11, 2020 | 191.80 | 193.86 | 185.39 | 192.92 | 630,353 | +8.51(+4.61%) |
Nov 10, 2020 | 191.00 | 191.57 | 176.45 | 184.41 | 807,083 | -6.11(-3.21%) |
Nov 09, 2020 | 217.08 | 217.08 | 190.21 | 190.52 | 1,015,035 | -33.75(-15.05%) |
Nov 06, 2020 | 235.01 | 236.58 | 222.00 | 224.27 | 974,600 | -29.25(-11.54%) |
Nov 05, 2020 | 244.07 | 258.18 | 239.32 | 253.52 | 694,870 | +19.77(+8.46%) |
Nov 04, 2020 | 235.59 | 240.35 | 231.76 | 233.75 | 310,361 | +3.44(+1.49%) |
Nov 03, 2020 | 220.63 | 232.68 | 219.16 | 230.31 | 242,652 | +9.69(+4.39%) |