Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 295.54 | 304.52 | 294.66 | 297.32 | 1,411,303 | +0.57(+0.19%) |
Jan 28, 2021 | 292.50 | 299.85 | 290.74 | 296.76 | 652,973 | +5.65(+1.94%) |
Jan 27, 2021 | 292.81 | 296.04 | 288.05 | 291.11 | 804,032 | -6.40(-2.15%) |
Jan 26, 2021 | 298.16 | 299.10 | 293.86 | 297.51 | 524,194 | -0.58(-0.19%) |
Jan 25, 2021 | 300.25 | 306.81 | 296.12 | 298.09 | 421,015 | +0.17(+0.06%) |
Jan 22, 2021 | 297.01 | 298.78 | 294.38 | 297.92 | 520,563 | +0.41(+0.14%) |
Jan 21, 2021 | 302.23 | 303.10 | 295.59 | 297.51 | 490,092 | -5.33(-1.76%) |
Jan 20, 2021 | 297.48 | 304.42 | 296.64 | 302.85 | 421,223 | +4.90(+1.64%) |
Jan 19, 2021 | 300.93 | 301.80 | 295.27 | 297.95 | 402,066 | +0.87(+0.29%) |
Jan 15, 2021 | 296.21 | 297.54 | 292.53 | 297.08 | 354,462 | +0.69(+0.23%) |
Jan 14, 2021 | 295.70 | 298.78 | 294.40 | 296.39 | 437,659 | +0.71(+0.24%) |
Jan 13, 2021 | 298.03 | 298.08 | 293.28 | 295.68 | 456,439 | -0.49(-0.16%) |
Jan 12, 2021 | 298.75 | 301.43 | 295.21 | 296.16 | 503,099 | -3.89(-1.30%) |
Jan 11, 2021 | 304.78 | 305.10 | 299.14 | 300.05 | 354,481 | -5.08(-1.66%) |
Jan 08, 2021 | 303.01 | 309.69 | 302.14 | 305.13 | 441,137 | +3.44(+1.14%) |
Jan 07, 2021 | 295.20 | 302.69 | 292.44 | 301.69 | 515,047 | +9.84(+3.37%) |
Jan 06, 2021 | 284.42 | 292.50 | 282.80 | 291.85 | 600,262 | +3.10(+1.07%) |
Jan 05, 2021 | 282.45 | 289.07 | 281.75 | 288.75 | 482,795 | +5.41(+1.91%) |
Jan 04, 2021 | 281.22 | 287.37 | 277.82 | 283.34 | 487,105 | +2.24(+0.80%) |
Dec 31, 2020 | 281.10 | 281.10 | 281.10 | 235,519 | +3.34(+1.20%) | |
Dec 30, 2020 | 278.11 | 282.08 | 276.87 | 277.76 | 235,519 | +1.59(+0.57%) |
Dec 29, 2020 | 276.02 | 278.15 | 272.68 | 276.17 | 224,411 | +0.80(+0.29%) |
Dec 28, 2020 | 284.35 | 284.35 | 275.12 | 275.37 | 214,794 | -5.39(-1.92%) |
Dec 24, 2020 | 279.59 | 282.33 | 278.19 | 280.75 | 148,154 | +1.52(+0.54%) |
Dec 23, 2020 | 281.96 | 283.43 | 276.84 | 279.24 | 482,111 | -1.47(-0.52%) |
Dec 22, 2020 | 274.33 | 281.11 | 273.31 | 280.70 | 465,603 | +6.77(+2.47%) |
Dec 21, 2020 | 271.71 | 273.94 | 264.20 | 273.94 | 482,415 | -1.56(-0.57%) |
Dec 18, 2020 | 271.48 | 276.01 | 267.24 | 275.50 | 981,045 | +4.05(+1.49%) |
Dec 17, 2020 | 267.55 | 274.72 | 267.51 | 271.45 | 583,098 | +5.91(+2.23%) |
Dec 16, 2020 | 265.99 | 268.63 | 261.94 | 265.53 | 395,825 | +0.44(+0.16%) |
Dec 15, 2020 | 263.52 | 266.36 | 262.99 | 265.10 | 409,737 | +2.24(+0.85%) |
Dec 14, 2020 | 262.94 | 269.61 | 261.91 | 262.86 | 396,784 | +0.93(+0.36%) |
Dec 11, 2020 | 263.22 | 263.77 | 260.73 | 261.92 | 597,456 | -2.67(-1.01%) |
Dec 10, 2020 | 258.47 | 268.05 | 257.81 | 264.59 | 691,798 | +5.47(+2.11%) |
Dec 09, 2020 | 265.17 | 265.74 | 257.97 | 259.12 | 772,000 | -6.07(-2.29%) |
Dec 08, 2020 | 265.00 | 266.51 | 263.40 | 265.20 | 688,280 | -0.77(-0.29%) |
Dec 07, 2020 | 270.04 | 271.68 | 265.16 | 265.97 | 370,712 | -3.46(-1.29%) |
Dec 04, 2020 | 269.59 | 272.21 | 268.61 | 269.43 | 314,853 | -0.68(-0.25%) |
Dec 03, 2020 | 272.22 | 274.42 | 269.04 | 270.12 | 284,138 | -3.13(-1.14%) |
Dec 02, 2020 | 269.88 | 274.18 | 266.52 | 273.24 | 347,377 | +3.35(+1.24%) |
Dec 01, 2020 | 272.65 | 274.44 | 269.14 | 269.89 | 445,625 | -3.13(-1.14%) |
Nov 30, 2020 | 277.35 | 278.31 | 269.75 | 273.02 | 781,440 | -2.78(-1.01%) |
Nov 27, 2020 | 269.53 | 275.83 | 269.53 | 275.79 | 191,996 | +8.69(+3.25%) |
Nov 25, 2020 | 266.75 | 268.10 | 262.00 | 267.10 | 381,271 | +1.48(+0.56%) |
Nov 24, 2020 | 271.83 | 273.35 | 265.13 | 265.62 | 465,417 | -7.95(-2.90%) |
Nov 23, 2020 | 282.68 | 283.54 | 271.98 | 273.57 | 302,371 | -8.94(-3.16%) |
Nov 20, 2020 | 279.72 | 284.83 | 279.25 | 282.51 | 353,958 | +3.48(+1.25%) |
Nov 19, 2020 | 279.67 | 285.60 | 276.02 | 279.03 | 394,495 | -0.07(-0.03%) |
Nov 18, 2020 | 283.80 | 285.27 | 278.86 | 279.10 | 360,843 | -5.46(-1.92%) |
Nov 17, 2020 | 288.53 | 288.53 | 283.96 | 284.56 | 300,001 | -5.18(-1.79%) |
Nov 16, 2020 | 289.25 | 291.20 | 286.46 | 289.73 | 282,990 | +1.03(+0.36%) |
Nov 13, 2020 | 289.62 | 292.10 | 286.21 | 288.70 | 243,296 | +1.37(+0.48%) |
Nov 12, 2020 | 285.20 | 290.48 | 284.72 | 287.33 | 309,153 | +4.49(+1.59%) |
Nov 11, 2020 | 280.38 | 284.57 | 278.84 | 282.85 | 441,147 | +5.61(+2.02%) |
Nov 10, 2020 | 283.91 | 289.26 | 270.65 | 277.24 | 420,008 | -7.06(-2.48%) |
Nov 09, 2020 | 299.81 | 302.62 | 284.31 | 284.31 | 519,347 | -9.02(-3.07%) |
Nov 06, 2020 | 293.40 | 296.83 | 291.76 | 293.33 | 253,520 | +0.77(+0.26%) |
Nov 05, 2020 | 292.06 | 293.77 | 287.18 | 292.55 | 311,625 | +5.19(+1.81%) |
Nov 04, 2020 | 284.80 | 291.67 | 280.78 | 287.37 | 450,794 | +12.65(+4.61%) |
Nov 03, 2020 | 270.72 | 276.90 | 269.36 | 274.71 | 299,024 | +5.58(+2.07%) |