Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 226.75 | 227.96 | 221.47 | 223.39 | 2,424,154 | -6.54(-2.84%) |
Jan 28, 2021 | 230.84 | 233.59 | 223.38 | 229.93 | 2,067,533 | -1.77(-0.77%) |
Jan 27, 2021 | 231.96 | 233.38 | 227.83 | 231.71 | 1,736,277 | -1.97(-0.84%) |
Jan 26, 2021 | 238.09 | 238.09 | 232.84 | 233.68 | 1,355,851 | -3.44(-1.45%) |
Jan 25, 2021 | 237.37 | 239.40 | 236.30 | 237.11 | 1,239,415 | +0.68(+0.29%) |
Jan 22, 2021 | 236.60 | 238.14 | 235.06 | 236.43 | 954,735 | -1.35(-0.57%) |
Jan 21, 2021 | 237.99 | 241.53 | 236.98 | 237.78 | 938,842 | +0.04(+0.02%) |
Jan 20, 2021 | 234.96 | 237.99 | 233.50 | 237.74 | 1,312,731 | +3.43(+1.46%) |
Jan 19, 2021 | 235.56 | 238.19 | 234.25 | 234.31 | 1,397,103 | +0.02(+0.01%) |
Jan 15, 2021 | 231.82 | 235.27 | 229.95 | 234.29 | 2,194,683 | +2.19(+0.94%) |
Jan 14, 2021 | 234.57 | 235.12 | 231.37 | 232.11 | 1,263,719 | -3.02(-1.29%) |
Jan 13, 2021 | 239.36 | 239.36 | 234.71 | 235.13 | 1,246,795 | -3.56(-1.49%) |
Jan 12, 2021 | 237.03 | 239.23 | 235.60 | 238.69 | 956,497 | +1.36(+0.57%) |
Jan 11, 2021 | 234.34 | 238.51 | 232.22 | 237.32 | 806,997 | +1.99(+0.85%) |
Jan 08, 2021 | 236.86 | 237.18 | 232.88 | 235.33 | 1,242,116 | -2.05(-0.87%) |
Jan 07, 2021 | 234.02 | 238.97 | 233.79 | 237.39 | 1,555,716 | +4.13(+1.77%) |
Jan 06, 2021 | 230.88 | 234.44 | 230.42 | 233.26 | 1,702,116 | +0.80(+0.35%) |
Jan 05, 2021 | 232.66 | 235.11 | 231.75 | 232.46 | 1,209,457 | -1.17(-0.50%) |
Jan 04, 2021 | 237.34 | 237.96 | 230.78 | 233.62 | 1,264,453 | -3.69(-1.56%) |
Dec 31, 2020 | 237.31 | 237.31 | 237.31 | 662,672 | +2.51(+1.07%) | |
Dec 30, 2020 | 236.39 | 237.63 | 234.73 | 234.80 | 662,672 | -1.12(-0.47%) |
Dec 29, 2020 | 237.01 | 237.21 | 234.43 | 235.92 | 605,667 | +0.40(+0.17%) |
Dec 28, 2020 | 238.34 | 238.34 | 235.35 | 235.52 | 529,916 | -1.47(-0.62%) |
Dec 24, 2020 | 234.85 | 237.41 | 234.48 | 236.99 | 336,309 | +3.05(+1.30%) |
Dec 23, 2020 | 238.16 | 239.15 | 233.93 | 233.94 | 826,281 | -4.07(-1.71%) |
Dec 22, 2020 | 235.73 | 238.96 | 234.43 | 238.01 | 1,037,211 | +2.55(+1.08%) |
Dec 21, 2020 | 232.47 | 235.63 | 229.76 | 235.46 | 1,085,081 | +0.30(+0.13%) |
Dec 18, 2020 | 234.68 | 235.55 | 232.05 | 235.16 | 2,748,696 | +0.64(+0.27%) |
Dec 17, 2020 | 234.79 | 235.51 | 233.65 | 234.52 | 1,564,713 | +1.21(+0.52%) |
Dec 16, 2020 | 234.69 | 235.39 | 232.44 | 233.30 | 1,186,587 | +0.05(+0.02%) |
Dec 15, 2020 | 233.74 | 234.54 | 231.60 | 233.26 | 988,415 | +1.13(+0.49%) |
Dec 14, 2020 | 233.81 | 235.73 | 232.11 | 232.13 | 1,595,207 | +0.08(+0.03%) |
Dec 11, 2020 | 232.03 | 233.32 | 230.35 | 232.05 | 1,121,961 | -0.39(-0.17%) |
Dec 10, 2020 | 231.38 | 234.09 | 230.18 | 232.44 | 1,427,854 | -0.26(-0.11%) |
Dec 09, 2020 | 233.10 | 235.36 | 230.28 | 232.71 | 1,745,998 | +0.45(+0.19%) |
Dec 08, 2020 | 229.73 | 232.88 | 229.53 | 232.26 | 1,360,059 | +2.96(+1.29%) |
Dec 07, 2020 | 228.48 | 230.31 | 228.14 | 229.30 | 1,973,707 | +1.35(+0.59%) |
Dec 04, 2020 | 230.10 | 230.56 | 227.05 | 227.95 | 2,154,115 | -0.69(-0.30%) |
Dec 03, 2020 | 231.10 | 232.46 | 228.22 | 228.64 | 1,406,870 | -2.45(-1.06%) |
Dec 02, 2020 | 240.09 | 241.00 | 230.56 | 231.09 | 1,830,927 | -8.92(-3.71%) |
Dec 01, 2020 | 242.19 | 243.80 | 238.93 | 240.01 | 1,799,448 | -1.41(-0.58%) |
Nov 30, 2020 | 236.99 | 241.74 | 236.54 | 241.42 | 2,728,375 | +3.82(+1.61%) |
Nov 27, 2020 | 236.37 | 239.44 | 235.85 | 237.60 | 431,690 | +1.47(+0.62%) |
Nov 25, 2020 | 238.56 | 239.60 | 234.99 | 236.13 | 1,037,728 | -1.30(-0.55%) |
Nov 24, 2020 | 238.79 | 241.01 | 236.79 | 237.44 | 1,696,592 | +0.37(+0.16%) |
Nov 23, 2020 | 234.89 | 237.85 | 234.58 | 237.06 | 1,080,600 | +3.20(+1.37%) |
Nov 20, 2020 | 235.73 | 236.59 | 233.67 | 233.87 | 1,000,877 | -1.45(-0.62%) |
Nov 19, 2020 | 233.67 | 237.48 | 231.20 | 235.32 | 1,614,174 | +1.65(+0.71%) |
Nov 18, 2020 | 236.82 | 238.38 | 233.66 | 233.67 | 1,509,959 | -2.41(-1.02%) |
Nov 17, 2020 | 234.12 | 237.17 | 232.29 | 236.08 | 1,524,179 | -0.20(-0.08%) |
Nov 16, 2020 | 235.12 | 237.12 | 233.30 | 236.28 | 1,571,275 | +1.75(+0.75%) |
Nov 13, 2020 | 233.51 | 235.26 | 232.57 | 234.53 | 1,011,716 | +2.90(+1.25%) |
Nov 12, 2020 | 234.03 | 235.19 | 230.05 | 231.63 | 1,743,307 | -2.85(-1.22%) |
Nov 11, 2020 | 234.11 | 235.44 | 232.25 | 234.48 | 1,199,174 | +1.63(+0.70%) |
Nov 10, 2020 | 223.23 | 233.39 | 223.23 | 232.85 | 2,459,780 | +10.20(+4.58%) |
Nov 09, 2020 | 239.78 | 244.32 | 222.62 | 222.65 | 3,107,276 | -14.61(-6.16%) |
Nov 06, 2020 | 236.22 | 237.62 | 233.90 | 237.26 | 1,323,211 | +2.02(+0.86%) |
Nov 05, 2020 | 235.29 | 238.75 | 234.81 | 235.24 | 1,148,662 | +1.88(+0.81%) |
Nov 04, 2020 | 229.05 | 235.08 | 229.05 | 233.36 | 1,458,706 | +4.48(+1.96%) |
Nov 03, 2020 | 228.82 | 231.67 | 227.32 | 228.88 | 1,444,463 | +0.25(+0.11%) |