Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 280.53 | 281.35 | 274.19 | 277.36 | 1,805,704 | -4.00(-1.42%) |
Jan 28, 2021 | 275.90 | 285.51 | 271.53 | 281.36 | 1,566,256 | +11.75(+4.36%) |
Jan 27, 2021 | 278.31 | 279.13 | 267.90 | 269.61 | 1,842,104 | -14.68(-5.16%) |
Jan 26, 2021 | 289.02 | 290.19 | 283.70 | 284.29 | 1,420,596 | -2.10(-0.73%) |
Jan 25, 2021 | 291.14 | 293.40 | 284.64 | 286.39 | 1,603,121 | -6.69(-2.28%) |
Jan 22, 2021 | 290.90 | 294.81 | 289.38 | 293.08 | 1,488,753 | -0.32(-0.11%) |
Jan 21, 2021 | 290.04 | 294.03 | 288.12 | 293.40 | 2,010,718 | +4.38(+1.52%) |
Jan 20, 2021 | 285.11 | 290.22 | 284.29 | 289.02 | 1,381,671 | +5.71(+2.02%) |
Jan 19, 2021 | 286.44 | 287.90 | 282.74 | 283.31 | 1,571,815 | -0.39(-0.14%) |
Jan 15, 2021 | 288.27 | 289.20 | 281.41 | 283.70 | 1,839,128 | -7.16(-2.46%) |
Jan 14, 2021 | 290.90 | 294.22 | 289.99 | 290.86 | 1,427,319 | +1.57(+0.54%) |
Jan 13, 2021 | 289.69 | 291.96 | 288.71 | 289.29 | 1,253,342 | -0.84(-0.29%) |
Jan 12, 2021 | 284.39 | 291.54 | 282.26 | 290.13 | 2,032,454 | +6.89(+2.43%) |
Jan 11, 2021 | 278.02 | 283.49 | 277.56 | 283.24 | 1,357,490 | +0.97(+0.34%) |
Jan 08, 2021 | 285.77 | 288.58 | 278.89 | 282.27 | 1,854,330 | -5.59(-1.94%) |
Jan 07, 2021 | 282.13 | 288.65 | 281.87 | 287.86 | 2,318,878 | +9.00(+3.23%) |
Jan 06, 2021 | 264.11 | 281.24 | 263.77 | 278.86 | 2,892,777 | +15.44(+5.86%) |
Jan 05, 2021 | 257.05 | 263.88 | 256.86 | 263.42 | 1,904,613 | +6.38(+2.48%) |
Jan 04, 2021 | 261.05 | 262.91 | 253.40 | 257.04 | 2,915,476 | -1.35(-0.52%) |
Dec 31, 2020 | 258.40 | 258.40 | 258.40 | 825,467 | +2.79(+1.09%) | |
Dec 30, 2020 | 255.47 | 257.73 | 254.98 | 255.61 | 825,467 | +1.51(+0.59%) |
Dec 29, 2020 | 257.77 | 258.12 | 251.72 | 254.10 | 932,318 | -2.07(-0.81%) |
Dec 28, 2020 | 261.85 | 261.98 | 256.08 | 256.17 | 722,454 | -1.64(-0.64%) |
Dec 24, 2020 | 256.58 | 258.16 | 255.99 | 257.81 | 302,720 | +1.22(+0.47%) |
Dec 23, 2020 | 259.22 | 259.89 | 256.49 | 256.59 | 980,145 | -1.26(-0.49%) |
Dec 22, 2020 | 256.25 | 259.12 | 254.00 | 257.86 | 1,603,294 | +1.45(+0.56%) |
Dec 21, 2020 | 254.66 | 260.48 | 254.33 | 256.41 | 2,241,905 | -2.82(-1.09%) |
Dec 18, 2020 | 253.78 | 259.95 | 253.36 | 259.24 | 3,419,099 | +5.91(+2.33%) |
Dec 17, 2020 | 251.89 | 253.43 | 250.46 | 253.33 | 1,592,416 | +3.26(+1.31%) |
Dec 16, 2020 | 250.75 | 251.27 | 248.64 | 250.06 | 1,264,205 | -0.83(-0.33%) |
Dec 15, 2020 | 245.47 | 252.93 | 245.14 | 250.90 | 2,175,320 | +8.88(+3.67%) |
Dec 14, 2020 | 247.07 | 247.79 | 241.82 | 242.02 | 1,015,896 | -2.92(-1.19%) |
Dec 11, 2020 | 240.79 | 245.16 | 240.20 | 244.94 | 1,465,776 | +2.22(+0.92%) |
Dec 10, 2020 | 242.85 | 243.47 | 240.00 | 242.72 | 1,210,136 | -1.32(-0.54%) |
Dec 09, 2020 | 241.81 | 244.68 | 240.94 | 244.04 | 1,434,504 | +2.14(+0.88%) |
Dec 08, 2020 | 242.40 | 244.05 | 240.63 | 241.90 | 1,360,749 | +0.56(+0.23%) |
Dec 07, 2020 | 242.41 | 242.76 | 239.93 | 241.34 | 1,668,576 | -1.32(-0.54%) |
Dec 04, 2020 | 243.11 | 244.92 | 242.08 | 242.66 | 1,728,293 | +0.68(+0.28%) |
Dec 03, 2020 | 247.54 | 248.81 | 241.26 | 241.98 | 2,171,935 | -6.05(-2.44%) |
Dec 02, 2020 | 244.32 | 249.40 | 243.62 | 248.03 | 2,895,842 | +3.71(+1.52%) |
Dec 01, 2020 | 252.07 | 254.11 | 244.32 | 244.32 | 2,179,065 | -6.22(-2.48%) |
Nov 30, 2020 | 251.80 | 253.04 | 247.18 | 250.54 | 2,445,761 | -0.32(-0.13%) |
Nov 27, 2020 | 247.67 | 251.10 | 247.22 | 250.86 | 1,119,616 | +5.29(+2.15%) |
Nov 25, 2020 | 251.87 | 254.61 | 243.73 | 245.57 | 3,172,141 | -5.07(-2.02%) |
Nov 24, 2020 | 252.48 | 252.98 | 249.00 | 250.64 | 2,446,124 | +0.58(+0.23%) |
Nov 23, 2020 | 249.66 | 251.63 | 249.14 | 250.05 | 2,192,816 | +2.44(+0.99%) |
Nov 20, 2020 | 245.77 | 248.66 | 244.68 | 247.61 | 1,686,524 | +2.84(+1.16%) |
Nov 19, 2020 | 246.39 | 248.54 | 244.20 | 244.77 | 1,775,348 | -1.67(-0.68%) |
Nov 18, 2020 | 247.50 | 249.56 | 246.35 | 246.43 | 1,690,019 | -0.84(-0.34%) |
Nov 17, 2020 | 245.64 | 248.72 | 242.76 | 247.28 | 1,473,518 | -0.85(-0.34%) |
Nov 16, 2020 | 244.34 | 249.31 | 242.87 | 248.13 | 2,012,728 | +7.00(+2.90%) |
Nov 13, 2020 | 240.20 | 241.89 | 238.53 | 241.13 | 1,020,832 | +3.62(+1.52%) |
Nov 12, 2020 | 240.23 | 241.52 | 236.41 | 237.51 | 1,332,116 | -1.28(-0.54%) |
Nov 11, 2020 | 243.21 | 243.50 | 235.54 | 238.79 | 1,731,835 | -4.42(-1.82%) |
Nov 10, 2020 | 238.92 | 246.02 | 238.92 | 243.21 | 1,934,691 | +4.88(+2.05%) |
Nov 09, 2020 | 249.55 | 254.61 | 237.83 | 238.33 | 2,317,627 | +1.18(+0.50%) |
Nov 06, 2020 | 236.14 | 239.76 | 235.69 | 237.15 | 1,547,225 | +1.55(+0.66%) |
Nov 05, 2020 | 227.75 | 236.63 | 227.28 | 235.60 | 2,121,620 | +12.18(+5.45%) |
Nov 04, 2020 | 227.35 | 229.84 | 223.32 | 223.42 | 2,080,746 | -6.38(-2.78%) |
Nov 03, 2020 | 225.63 | 231.39 | 224.49 | 229.80 | 1,640,238 | +7.91(+3.57%) |