Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 253.56 | 254.24 | 247.78 | 248.51 | 4,445,633 | -6.63(-2.60%) |
Jan 28, 2021 | 252.51 | 259.65 | 252.28 | 255.14 | 3,772,897 | +3.67(+1.46%) |
Jan 27, 2021 | 256.50 | 257.68 | 250.58 | 251.47 | 4,724,486 | -7.85(-3.03%) |
Jan 26, 2021 | 261.91 | 262.12 | 258.49 | 259.32 | 2,688,708 | -2.28(-0.87%) |
Jan 25, 2021 | 260.47 | 262.23 | 258.24 | 261.60 | 4,386,495 | +0.99(+0.38%) |
Jan 22, 2021 | 256.25 | 261.60 | 254.98 | 260.60 | 4,906,063 | +4.54(+1.77%) |
Jan 21, 2021 | 253.47 | 257.58 | 252.96 | 256.06 | 4,792,659 | +4.36(+1.73%) |
Jan 20, 2021 | 250.74 | 254.37 | 249.13 | 251.70 | 3,809,258 | +1.02(+0.41%) |
Jan 19, 2021 | 255.10 | 255.10 | 250.53 | 250.69 | 3,939,371 | -2.20(-0.87%) |
Jan 15, 2021 | 246.50 | 253.62 | 245.92 | 252.89 | 5,592,404 | +6.65(+2.70%) |
Jan 14, 2021 | 251.89 | 252.24 | 245.62 | 246.23 | 5,053,708 | -5.24(-2.08%) |
Jan 13, 2021 | 255.38 | 257.37 | 251.37 | 251.47 | 4,269,828 | -2.09(-0.83%) |
Jan 12, 2021 | 248.78 | 255.04 | 248.35 | 253.57 | 4,391,761 | +4.68(+1.88%) |
Jan 11, 2021 | 245.44 | 250.85 | 245.24 | 248.89 | 4,102,305 | +1.96(+0.80%) |
Jan 08, 2021 | 245.33 | 248.43 | 245.00 | 246.92 | 4,095,051 | +2.60(+1.06%) |
Jan 07, 2021 | 244.96 | 246.64 | 244.24 | 244.32 | 4,175,698 | -1.20(-0.49%) |
Jan 06, 2021 | 242.31 | 247.55 | 240.30 | 245.53 | 4,302,358 | +1.39(+0.57%) |
Jan 05, 2021 | 241.02 | 244.57 | 240.66 | 244.13 | 4,163,361 | +1.96(+0.81%) |
Jan 04, 2021 | 244.10 | 244.49 | 239.55 | 242.18 | 5,450,486 | -1.56(-0.64%) |
Dec 31, 2020 | 243.74 | 243.74 | 243.74 | 2,735,154 | +0.33(+0.14%) | |
Dec 30, 2020 | 244.19 | 245.28 | 243.10 | 243.41 | 2,735,154 | -0.85(-0.35%) |
Dec 29, 2020 | 247.74 | 248.18 | 243.23 | 244.26 | 2,798,887 | -2.81(-1.14%) |
Dec 28, 2020 | 249.75 | 249.82 | 247.06 | 247.07 | 2,867,246 | -1.53(-0.62%) |
Dec 24, 2020 | 247.24 | 249.00 | 247.21 | 248.60 | 1,192,106 | +1.02(+0.41%) |
Dec 23, 2020 | 247.81 | 248.68 | 246.11 | 247.58 | 2,546,514 | -0.21(-0.09%) |
Dec 22, 2020 | 247.81 | 249.00 | 246.39 | 247.79 | 3,422,054 | -0.87(-0.35%) |
Dec 21, 2020 | 246.44 | 249.55 | 243.98 | 248.67 | 4,727,630 | +0.50(+0.20%) |
Dec 18, 2020 | 251.97 | 253.02 | 248.03 | 248.17 | 10,698,332 | -3.23(-1.28%) |
Dec 17, 2020 | 249.74 | 251.73 | 248.95 | 251.40 | 4,627,670 | +4.02(+1.62%) |
Dec 16, 2020 | 246.41 | 248.45 | 245.47 | 247.38 | 5,083,093 | +1.48(+0.60%) |
Dec 15, 2020 | 245.47 | 246.62 | 244.27 | 245.90 | 4,091,147 | +2.20(+0.90%) |
Dec 14, 2020 | 244.22 | 246.47 | 243.42 | 243.70 | 4,986,722 | +0.94(+0.39%) |
Dec 11, 2020 | 241.66 | 243.50 | 241.01 | 242.76 | 3,764,631 | -0.24(-0.10%) |
Dec 10, 2020 | 242.32 | 244.15 | 240.52 | 243.00 | 4,596,570 | -0.71(-0.29%) |
Dec 09, 2020 | 242.81 | 243.88 | 240.65 | 243.70 | 4,956,662 | +3.54(+1.47%) |
Dec 08, 2020 | 240.16 | 240.88 | 237.42 | 240.16 | 5,814,759 | -0.84(-0.35%) |
Dec 07, 2020 | 241.79 | 242.71 | 239.50 | 241.00 | 6,942,141 | -1.24(-0.51%) |
Dec 04, 2020 | 245.44 | 246.59 | 241.17 | 242.24 | 8,427,021 | -3.81(-1.55%) |
Dec 03, 2020 | 248.34 | 249.53 | 245.13 | 246.05 | 4,540,742 | -2.72(-1.09%) |
Dec 02, 2020 | 251.40 | 251.53 | 247.36 | 248.77 | 4,540,092 | -3.67(-1.45%) |
Dec 01, 2020 | 254.38 | 254.58 | 251.48 | 252.44 | 4,320,743 | -0.74(-0.29%) |
Nov 30, 2020 | 251.18 | 253.50 | 248.17 | 253.18 | 5,064,636 | +1.29(+0.51%) |
Nov 27, 2020 | 251.20 | 252.42 | 250.39 | 251.88 | 1,780,870 | +1.85(+0.74%) |
Nov 25, 2020 | 249.59 | 250.74 | 247.52 | 250.03 | 3,289,016 | +0.59(+0.24%) |
Nov 24, 2020 | 250.06 | 251.48 | 248.76 | 249.44 | 5,230,921 | +1.74(+0.70%) |
Nov 23, 2020 | 246.42 | 249.78 | 246.00 | 247.69 | 3,597,941 | +1.45(+0.59%) |
Nov 20, 2020 | 247.74 | 248.58 | 245.38 | 246.24 | 4,506,140 | -1.02(-0.41%) |
Nov 19, 2020 | 246.80 | 248.59 | 245.23 | 247.26 | 4,290,224 | +1.00(+0.41%) |
Nov 18, 2020 | 246.87 | 251.32 | 245.50 | 246.26 | 5,605,763 | -2.41(-0.97%) |
Nov 17, 2020 | 248.33 | 249.63 | 245.87 | 248.67 | 9,332,044 | -6.48(-2.54%) |
Nov 16, 2020 | 254.79 | 256.72 | 252.25 | 255.15 | 5,848,703 | +2.19(+0.87%) |
Nov 13, 2020 | 252.27 | 255.29 | 251.21 | 252.96 | 4,318,882 | +0.85(+0.34%) |
Nov 12, 2020 | 258.28 | 258.91 | 249.92 | 252.11 | 4,184,767 | -1.38(-0.54%) |
Nov 11, 2020 | 253.09 | 257.08 | 252.04 | 253.49 | 3,271,479 | +1.99(+0.79%) |
Nov 10, 2020 | 248.96 | 251.70 | 245.73 | 251.50 | 5,289,156 | +5.11(+2.07%) |
Nov 09, 2020 | 261.96 | 263.23 | 245.93 | 246.39 | 8,601,074 | -13.02(-5.02%) |
Nov 06, 2020 | 261.68 | 261.73 | 258.14 | 259.41 | 3,110,852 | -1.47(-0.56%) |
Nov 05, 2020 | 263.16 | 263.75 | 259.26 | 260.88 | 2,754,858 | +2.86(+1.11%) |
Nov 04, 2020 | 252.58 | 261.96 | 251.90 | 258.02 | 3,860,459 | +4.88(+1.93%) |
Nov 03, 2020 | 250.84 | 255.11 | 249.81 | 253.14 | 3,321,985 | +6.05(+2.45%) |