Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 235.32 | 236.97 | 232.01 | 233.24 | 1,733,162 | -3.94(-1.66%) |
Jan 28, 2021 | 234.61 | 238.75 | 233.88 | 237.18 | 2,220,371 | +6.30(+2.73%) |
Jan 27, 2021 | 238.06 | 238.34 | 228.87 | 230.88 | 2,821,345 | -12.30(-5.06%) |
Jan 26, 2021 | 241.93 | 244.90 | 241.65 | 243.18 | 1,625,112 | +2.59(+1.08%) |
Jan 25, 2021 | 236.23 | 240.99 | 233.81 | 240.58 | 2,094,468 | +1.56(+0.65%) |
Jan 22, 2021 | 238.75 | 241.95 | 238.75 | 239.02 | 1,664,353 | -1.64(-0.68%) |
Jan 21, 2021 | 244.39 | 244.97 | 240.47 | 240.66 | 1,641,130 | -3.99(-1.63%) |
Jan 20, 2021 | 244.68 | 247.78 | 244.54 | 244.65 | 1,865,758 | -1.56(-0.63%) |
Jan 19, 2021 | 250.04 | 250.55 | 245.49 | 246.21 | 1,728,762 | +0.90(+0.37%) |
Jan 15, 2021 | 248.94 | 248.94 | 244.17 | 245.30 | 2,057,426 | -5.32(-2.12%) |
Jan 14, 2021 | 253.94 | 254.04 | 250.48 | 250.63 | 2,002,644 | -3.84(-1.51%) |
Jan 13, 2021 | 253.44 | 255.23 | 253.02 | 254.47 | 1,597,917 | +1.06(+0.42%) |
Jan 12, 2021 | 251.88 | 254.33 | 250.61 | 253.41 | 1,878,285 | -0.87(-0.34%) |
Jan 11, 2021 | 251.15 | 255.76 | 251.10 | 254.28 | 2,012,870 | -2.73(-1.06%) |
Jan 08, 2021 | 258.55 | 258.89 | 254.66 | 257.00 | 1,977,149 | -0.30(-0.12%) |
Jan 07, 2021 | 255.73 | 260.20 | 255.67 | 257.31 | 1,849,466 | -0.74(-0.29%) |
Jan 06, 2021 | 248.45 | 260.98 | 248.44 | 258.05 | 2,721,460 | +8.20(+3.28%) |
Jan 05, 2021 | 244.80 | 250.20 | 244.80 | 249.85 | 1,704,448 | +3.86(+1.57%) |
Jan 04, 2021 | 253.50 | 254.05 | 244.61 | 245.99 | 1,832,024 | -4.47(-1.78%) |
Dec 31, 2020 | 250.46 | 250.46 | 250.46 | 973,125 | +1.65(+0.66%) | |
Dec 30, 2020 | 248.07 | 249.43 | 247.56 | 248.80 | 973,125 | +2.23(+0.91%) |
Dec 29, 2020 | 250.09 | 250.24 | 245.82 | 246.57 | 927,045 | -0.57(-0.23%) |
Dec 28, 2020 | 249.05 | 250.37 | 246.81 | 247.14 | 1,322,483 | +3.23(+1.32%) |
Dec 24, 2020 | 242.18 | 244.25 | 242.15 | 243.91 | 290,701 | +1.45(+0.60%) |
Dec 23, 2020 | 243.49 | 245.01 | 242.27 | 242.46 | 1,090,762 | +1.56(+0.65%) |
Dec 22, 2020 | 240.47 | 242.07 | 239.23 | 240.90 | 1,223,039 | -0.68(-0.28%) |
Dec 21, 2020 | 237.62 | 242.39 | 235.24 | 241.58 | 1,805,652 | -3.33(-1.36%) |
Dec 18, 2020 | 244.39 | 245.91 | 240.95 | 244.91 | 3,709,575 | +0.99(+0.41%) |
Dec 17, 2020 | 243.19 | 244.47 | 242.46 | 243.92 | 1,618,848 | +6.18(+2.60%) |
Dec 16, 2020 | 239.33 | 239.61 | 237.13 | 237.74 | 1,425,586 | -1.46(-0.61%) |
Dec 15, 2020 | 237.20 | 240.46 | 236.95 | 239.19 | 1,498,234 | +3.86(+1.64%) |
Dec 14, 2020 | 238.51 | 239.05 | 235.31 | 235.33 | 1,908,857 | -1.71(-0.72%) |
Dec 11, 2020 | 236.03 | 237.58 | 235.18 | 237.04 | 1,398,166 | -1.47(-0.62%) |
Dec 10, 2020 | 238.43 | 239.91 | 237.04 | 238.52 | 1,310,920 | -0.18(-0.08%) |
Dec 09, 2020 | 238.55 | 239.35 | 236.15 | 238.70 | 1,525,851 | +1.81(+0.76%) |
Dec 08, 2020 | 235.71 | 237.67 | 234.35 | 236.89 | 1,470,535 | -0.51(-0.22%) |
Dec 07, 2020 | 240.88 | 242.04 | 236.87 | 237.41 | 1,863,327 | -0.80(-0.34%) |
Dec 04, 2020 | 232.68 | 238.20 | 232.64 | 238.20 | 3,188,880 | +4.20(+1.80%) |
Dec 03, 2020 | 240.09 | 240.21 | 233.59 | 234.00 | 2,592,308 | -4.56(-1.91%) |
Dec 02, 2020 | 243.82 | 244.28 | 238.33 | 238.56 | 2,167,175 | -6.59(-2.69%) |
Dec 01, 2020 | 246.95 | 247.37 | 243.79 | 245.16 | 1,903,909 | +2.35(+0.97%) |
Nov 30, 2020 | 247.46 | 247.64 | 241.75 | 242.81 | 3,574,003 | -0.96(-0.39%) |
Nov 27, 2020 | 244.52 | 245.38 | 243.55 | 243.77 | 1,142,541 | +3.87(+1.61%) |
Nov 25, 2020 | 242.32 | 242.43 | 239.61 | 239.89 | 1,237,691 | -2.67(-1.10%) |
Nov 24, 2020 | 240.01 | 244.09 | 239.27 | 242.56 | 2,093,209 | +3.81(+1.59%) |
Nov 23, 2020 | 240.47 | 241.66 | 237.77 | 238.76 | 1,300,308 | +0.07(+0.03%) |
Nov 20, 2020 | 239.95 | 241.02 | 238.06 | 238.69 | 1,419,860 | -0.95(-0.40%) |
Nov 19, 2020 | 236.73 | 239.85 | 235.60 | 239.64 | 1,272,843 | +2.62(+1.11%) |
Nov 18, 2020 | 239.66 | 240.89 | 236.92 | 237.01 | 1,245,075 | -1.74(-0.73%) |
Nov 17, 2020 | 240.32 | 241.16 | 237.69 | 238.76 | 2,056,663 | -3.14(-1.30%) |
Nov 16, 2020 | 244.67 | 245.33 | 239.39 | 241.90 | 1,817,326 | -1.51(-0.62%) |
Nov 13, 2020 | 243.92 | 244.89 | 242.23 | 243.42 | 1,263,776 | +1.88(+0.78%) |
Nov 12, 2020 | 243.42 | 245.94 | 240.67 | 241.53 | 1,763,318 | -4.31(-1.75%) |
Nov 11, 2020 | 248.66 | 248.90 | 243.25 | 245.84 | 1,944,387 | -2.29(-0.92%) |
Nov 10, 2020 | 248.58 | 250.45 | 245.93 | 248.13 | 2,043,641 | +4.16(+1.70%) |
Nov 09, 2020 | 254.39 | 255.46 | 243.54 | 243.97 | 3,362,756 | +6.94(+2.93%) |
Nov 06, 2020 | 240.07 | 240.20 | 236.29 | 237.03 | 1,821,793 | +0.53(+0.22%) |
Nov 05, 2020 | 236.54 | 239.90 | 235.18 | 236.50 | 3,081,389 | +13.70(+6.15%) |
Nov 04, 2020 | 221.21 | 225.84 | 219.77 | 222.80 | 2,478,747 | +1.14(+0.51%) |
Nov 03, 2020 | 220.29 | 222.88 | 219.54 | 221.66 | 1,685,301 | +5.22(+2.41%) |