Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 264.79 | 269.81 | 254.37 | 261.09 | 472,200 | -2.65(-1.00%) |
Jan 28, 2021 | 269.54 | 284.92 | 259.73 | 263.74 | 1,037,970 | -7.51(-2.77%) |
Jan 27, 2021 | 266.00 | 314.22 | 264.00 | 271.25 | 2,858,083 | +5.65(+2.13%) |
Jan 26, 2021 | 250.00 | 267.09 | 250.00 | 265.60 | 822,544 | +9.66(+3.77%) |
Jan 25, 2021 | 245.93 | 284.93 | 245.90 | 255.94 | 1,697,873 | +11.90(+4.88%) |
Jan 22, 2021 | 244.65 | 246.33 | 240.21 | 244.04 | 252,600 | -1.66(-0.68%) |
Jan 21, 2021 | 242.34 | 248.37 | 237.31 | 245.70 | 271,355 | +2.91(+1.20%) |
Jan 20, 2021 | 239.91 | 247.05 | 237.52 | 242.79 | 563,990 | +5.91(+2.49%) |
Jan 19, 2021 | 230.69 | 237.48 | 228.79 | 236.88 | 489,364 | +8.42(+3.69%) |
Jan 15, 2021 | 234.81 | 239.13 | 226.02 | 228.46 | 510,200 | -4.58(-1.97%) |
Jan 14, 2021 | 222.90 | 235.44 | 222.90 | 233.04 | 700,709 | +10.03(+4.50%) |
Jan 13, 2021 | 213.36 | 227.72 | 212.50 | 223.01 | 674,623 | +9.42(+4.41%) |
Jan 12, 2021 | 205.11 | 216.63 | 205.11 | 213.59 | 597,340 | +7.36(+3.57%) |
Jan 11, 2021 | 210.00 | 214.00 | 205.41 | 206.23 | 833,943 | +8.52(+4.31%) |
Jan 08, 2021 | 195.68 | 201.51 | 195.42 | 197.71 | 501,500 | +2.39(+1.22%) |
Jan 07, 2021 | 189.13 | 195.90 | 189.00 | 195.32 | 397,740 | +5.61(+2.96%) |
Jan 06, 2021 | 182.44 | 190.28 | 182.39 | 189.71 | 724,242 | +5.43(+2.95%) |
Jan 05, 2021 | 176.40 | 186.64 | 174.79 | 184.28 | 840,151 | +8.68(+4.94%) |
Jan 04, 2021 | 174.32 | 179.00 | 171.56 | 175.60 | 507,172 | +0.60(+0.34%) |
Dec 31, 2020 | 175.00 | 175.00 | 175.00 | 434,695 | -1.91(-1.08%) | |
Dec 30, 2020 | 178.31 | 179.70 | 174.50 | 176.91 | 434,695 | +1.14(+0.65%) |
Dec 29, 2020 | 175.00 | 177.46 | 171.22 | 175.77 | 613,566 | -0.18(-0.10%) |
Dec 28, 2020 | 189.64 | 190.38 | 173.00 | 175.95 | 888,377 | -11.46(-6.11%) |
Dec 24, 2020 | 195.00 | 196.18 | 185.48 | 187.41 | 505,300 | -7.33(-3.76%) |
Dec 23, 2020 | 188.60 | 196.10 | 188.27 | 194.74 | 800,092 | +7.51(+4.01%) |
Dec 22, 2020 | 187.03 | 190.48 | 186.24 | 187.23 | 865,702 | +1.32(+0.71%) |
Dec 21, 2020 | 179.81 | 186.28 | 177.32 | 185.91 | 642,135 | +3.91(+2.15%) |
Dec 18, 2020 | 181.98 | 182.93 | 176.74 | 182.00 | 968,100 | +1.46(+0.81%) |
Dec 17, 2020 | 176.23 | 181.62 | 173.45 | 180.54 | 895,061 | +5.56(+3.18%) |
Dec 16, 2020 | 174.00 | 175.72 | 163.49 | 174.98 | 2,912,440 | -13.84(-7.33%) |
Dec 15, 2020 | 189.01 | 190.44 | 181.86 | 188.82 | 1,195,730 | -0.82(-0.43%) |
Dec 14, 2020 | 190.88 | 195.87 | 188.03 | 189.64 | 622,013 | -1.19(-0.62%) |
Dec 11, 2020 | 197.24 | 197.57 | 186.22 | 190.83 | 1,148,200 | -5.30(-2.70%) |
Dec 10, 2020 | 208.00 | 212.60 | 194.18 | 196.13 | 1,139,179 | -13.05(-6.24%) |
Dec 09, 2020 | 206.71 | 214.34 | 202.13 | 209.18 | 1,319,127 | +5.11(+2.50%) |
Dec 08, 2020 | 199.16 | 206.98 | 182.62 | 204.07 | 6,441,486 | -19.95(-8.91%) |
Dec 07, 2020 | 216.00 | 230.99 | 213.93 | 224.02 | 1,460,507 | +14.13(+6.73%) |
Dec 04, 2020 | 205.04 | 210.11 | 200.99 | 209.89 | 612,100 | +3.64(+1.76%) |
Dec 03, 2020 | 202.51 | 208.86 | 190.16 | 206.25 | 1,609,920 | +1.01(+0.49%) |
Dec 02, 2020 | 215.97 | 215.97 | 202.09 | 205.24 | 1,125,540 | -11.14(-5.15%) |
Dec 01, 2020 | 223.06 | 223.06 | 211.17 | 216.38 | 1,029,322 | -5.52(-2.49%) |
Nov 30, 2020 | 227.47 | 230.13 | 218.96 | 221.90 | 504,934 | -4.69(-2.07%) |
Nov 27, 2020 | 222.83 | 228.40 | 219.30 | 226.59 | 391,400 | +2.47(+1.10%) |
Nov 25, 2020 | 234.36 | 234.36 | 222.85 | 224.12 | 614,000 | -10.06(-4.30%) |
Nov 24, 2020 | 255.68 | 257.08 | 233.22 | 234.18 | 748,900 | -20.53(-8.06%) |
Nov 23, 2020 | 261.57 | 263.53 | 253.75 | 254.71 | 203,809 | -4.44(-1.71%) |
Nov 20, 2020 | 255.97 | 264.00 | 255.53 | 259.15 | 346,400 | +3.58(+1.40%) |
Nov 19, 2020 | 259.65 | 261.07 | 252.08 | 255.57 | 354,674 | -2.73(-1.06%) |
Nov 18, 2020 | 261.33 | 262.64 | 254.63 | 258.30 | 363,240 | -1.70(-0.65%) |
Nov 17, 2020 | 263.19 | 263.19 | 253.69 | 260.00 | 310,318 | -2.38(-0.91%) |
Nov 16, 2020 | 262.77 | 270.66 | 259.00 | 262.38 | 291,042 | -0.43(-0.16%) |
Nov 13, 2020 | 271.46 | 271.46 | 256.67 | 262.81 | 473,500 | -10.02(-3.67%) |
Nov 12, 2020 | 262.89 | 273.94 | 260.58 | 272.83 | 578,396 | +8.84(+3.35%) |
Nov 11, 2020 | 256.03 | 270.46 | 254.19 | 263.99 | 692,173 | +2.84(+1.09%) |
Nov 10, 2020 | 233.90 | 264.89 | 223.39 | 261.15 | 1,666,541 | +18.69(+7.71%) |
Nov 09, 2020 | 255.00 | 255.99 | 241.87 | 242.46 | 445,597 | -8.76(-3.49%) |
Nov 06, 2020 | 248.48 | 252.77 | 240.36 | 251.22 | 311,200 | +2.63(+1.06%) |
Nov 05, 2020 | 253.80 | 256.00 | 247.99 | 248.59 | 349,630 | -0.41(-0.16%) |
Nov 04, 2020 | 253.60 | 256.90 | 244.08 | 249.00 | 453,414 | -0.69(-0.28%) |
Nov 03, 2020 | 249.95 | 253.36 | 246.05 | 249.69 | 442,546 | +1.52(+0.61%) |