Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 200.51 | 203.05 | 192.81 | 193.25 | 21,503,000 | -4.97(-2.51%) |
Jan 28, 2021 | 200.00 | 202.00 | 198.17 | 198.22 | 11,016,315 | +3.25(+1.67%) |
Jan 27, 2021 | 197.64 | 199.70 | 193.96 | 194.97 | 13,766,050 | -7.04(-3.48%) |
Jan 26, 2021 | 201.76 | 203.49 | 200.97 | 202.01 | 9,598,151 | +1.03(+0.51%) |
Jan 25, 2021 | 200.34 | 201.64 | 195.75 | 200.98 | 19,277,620 | -1.04(-0.51%) |
Jan 22, 2021 | 203.99 | 205.33 | 201.80 | 202.02 | 7,316,200 | -3.12(-1.52%) |
Jan 21, 2021 | 206.05 | 207.17 | 204.75 | 205.14 | 6,513,202 | -0.87(-0.42%) |
Jan 20, 2021 | 203.03 | 207.19 | 202.23 | 206.01 | 12,668,464 | +4.35(+2.16%) |
Jan 19, 2021 | 203.05 | 204.16 | 200.07 | 201.66 | 9,758,541 | +0.07(+0.03%) |
Jan 15, 2021 | 201.54 | 203.26 | 200.43 | 201.59 | 8,755,000 | -0.27(-0.13%) |
Jan 14, 2021 | 210.57 | 211.21 | 201.73 | 201.86 | 12,872,692 | -7.49(-3.58%) |
Jan 13, 2021 | 209.41 | 211.00 | 208.63 | 209.35 | 6,671,572 | +0.49(+0.23%) |
Jan 12, 2021 | 212.34 | 212.79 | 207.47 | 208.86 | 9,327,313 | -4.03(-1.89%) |
Jan 11, 2021 | 213.96 | 214.86 | 212.48 | 212.89 | 7,353,066 | -2.56(-1.19%) |
Jan 08, 2021 | 214.17 | 216.12 | 212.75 | 215.45 | 6,513,200 | +1.64(+0.77%) |
Jan 07, 2021 | 212.20 | 215.22 | 212.20 | 213.81 | 10,965,574 | +1.19(+0.56%) |
Jan 06, 2021 | 213.80 | 216.17 | 212.07 | 212.62 | 7,204,011 | -1.89(-0.88%) |
Jan 05, 2021 | 216.31 | 218.46 | 213.64 | 214.51 | 6,865,616 | -3.25(-1.49%) |
Jan 04, 2021 | 220.25 | 220.25 | 214.24 | 217.76 | 10,316,491 | -0.97(-0.44%) |
Dec 31, 2020 | 218.73 | 218.73 | 218.73 | 8,872,945 | +0.37(+0.17%) | |
Dec 30, 2020 | 216.00 | 220.39 | 215.65 | 218.36 | 8,872,945 | +3.99(+1.86%) |
Dec 29, 2020 | 214.61 | 215.24 | 213.54 | 214.37 | 6,091,941 | +1.74(+0.82%) |
Dec 28, 2020 | 209.85 | 213.46 | 208.95 | 212.63 | 5,802,514 | +3.93(+1.88%) |
Dec 24, 2020 | 206.64 | 208.82 | 206.60 | 208.70 | 3,367,800 | +3.40(+1.66%) |
Dec 23, 2020 | 207.33 | 207.33 | 205.11 | 205.30 | 6,521,913 | -0.54(-0.26%) |
Dec 22, 2020 | 208.39 | 208.40 | 205.60 | 205.84 | 7,396,121 | -3.17(-1.52%) |
Dec 21, 2020 | 208.27 | 209.80 | 204.79 | 209.01 | 7,572,249 | -2.30(-1.09%) |
Dec 18, 2020 | 211.02 | 211.98 | 209.87 | 211.31 | 13,298,200 | +0.13(+0.06%) |
Dec 17, 2020 | 209.00 | 211.78 | 208.85 | 211.18 | 6,516,000 | +2.91(+1.40%) |
Dec 16, 2020 | 208.48 | 209.13 | 207.14 | 208.27 | 7,503,415 | -0.09(-0.04%) |
Dec 15, 2020 | 208.54 | 209.44 | 206.16 | 208.36 | 9,796,057 | +1.11(+0.54%) |
Dec 14, 2020 | 207.85 | 211.30 | 206.97 | 207.25 | 11,966,147 | +1.01(+0.49%) |
Dec 11, 2020 | 205.36 | 206.89 | 204.50 | 206.24 | 9,227,600 | -1.37(-0.66%) |
Dec 10, 2020 | 208.51 | 209.30 | 207.25 | 207.61 | 10,490,054 | -1.97(-0.94%) |
Dec 09, 2020 | 213.23 | 213.50 | 208.95 | 209.58 | 6,247,999 | -3.19(-1.50%) |
Dec 08, 2020 | 209.95 | 213.13 | 209.89 | 212.77 | 8,643,545 | +0.12(+0.06%) |
Dec 07, 2020 | 211.97 | 214.50 | 211.80 | 212.65 | 10,621,421 | -0.03(-0.01%) |
Dec 04, 2020 | 209.74 | 212.72 | 208.51 | 212.68 | 5,720,100 | +4.63(+2.23%) |
Dec 03, 2020 | 209.78 | 211.11 | 207.61 | 208.05 | 9,202,207 | -2.13(-1.01%) |
Dec 02, 2020 | 211.00 | 211.40 | 208.48 | 210.18 | 9,726,789 | -1.02(-0.48%) |
Dec 01, 2020 | 212.13 | 213.67 | 211.04 | 211.20 | 8,047,826 | +0.85(+0.40%) |
Nov 30, 2020 | 209.54 | 210.54 | 206.60 | 210.35 | 7,721,176 | -0.65(-0.31%) |
Nov 27, 2020 | 212.00 | 212.03 | 208.81 | 211.00 | 3,512,800 | +0.11(+0.05%) |
Nov 25, 2020 | 209.67 | 211.95 | 208.87 | 210.89 | 6,772,800 | +1.21(+0.58%) |
Nov 24, 2020 | 210.85 | 213.82 | 209.40 | 209.68 | 10,110,775 | +1.52(+0.73%) |
Nov 23, 2020 | 204.70 | 209.00 | 204.70 | 208.16 | 6,101,864 | +4.28(+2.10%) |
Nov 20, 2020 | 207.13 | 208.11 | 203.81 | 203.88 | 9,654,700 | -3.69(-1.78%) |
Nov 19, 2020 | 207.24 | 208.73 | 205.53 | 207.57 | 5,654,473 | -0.26(-0.13%) |
Nov 18, 2020 | 209.72 | 211.15 | 207.67 | 207.83 | 6,976,156 | -2.88(-1.37%) |
Nov 17, 2020 | 210.56 | 212.09 | 209.50 | 210.71 | 7,267,370 | -1.99(-0.94%) |
Nov 16, 2020 | 214.34 | 215.09 | 211.83 | 212.70 | 12,081,750 | +2.22(+1.05%) |
Nov 13, 2020 | 209.91 | 211.28 | 207.30 | 210.48 | 6,378,500 | +2.22(+1.07%) |
Nov 12, 2020 | 211.43 | 212.54 | 207.14 | 208.26 | 7,302,933 | -4.44(-2.09%) |
Nov 11, 2020 | 212.17 | 214.28 | 211.67 | 212.70 | 5,330,109 | -0.61(-0.29%) |
Nov 10, 2020 | 211.94 | 214.06 | 210.54 | 213.31 | 7,940,818 | +0.63(+0.30%) |
Nov 09, 2020 | 214.69 | 217.65 | 212.28 | 212.68 | 17,906,668 | +14.21(+7.16%) |
Nov 06, 2020 | 197.35 | 199.68 | 195.43 | 198.47 | 6,180,500 | +0.83(+0.42%) |
Nov 05, 2020 | 198.36 | 200.99 | 197.29 | 197.64 | 7,128,025 | +3.67(+1.89%) |
Nov 04, 2020 | 192.89 | 196.88 | 191.53 | 193.97 | 8,098,855 | +5.63(+2.99%) |
Nov 03, 2020 | 186.83 | 189.53 | 185.16 | 188.34 | 6,460,205 | +3.60(+1.95%) |