Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 229.62 | 232.92 | 227.56 | 229.08 | 2,029,400 | -0.96(-0.42%) |
Jan 28, 2021 | 226.80 | 234.96 | 226.57 | 230.04 | 1,593,458 | +4.79(+2.13%) |
Jan 27, 2021 | 232.02 | 234.00 | 224.70 | 225.25 | 2,545,548 | -12.39(-5.21%) |
Jan 26, 2021 | 240.43 | 241.98 | 236.24 | 237.64 | 1,629,202 | -3.67(-1.52%) |
Jan 25, 2021 | 240.99 | 242.99 | 239.05 | 241.31 | 1,828,175 | +3.72(+1.57%) |
Jan 22, 2021 | 237.25 | 241.83 | 236.99 | 237.59 | 1,258,200 | -1.05(-0.44%) |
Jan 21, 2021 | 237.06 | 239.75 | 232.78 | 238.64 | 1,624,015 | +1.94(+0.82%) |
Jan 20, 2021 | 233.29 | 239.36 | 231.18 | 236.70 | 1,608,355 | +4.79(+2.07%) |
Jan 19, 2021 | 227.00 | 233.88 | 223.31 | 231.91 | 2,044,014 | +6.36(+2.82%) |
Jan 15, 2021 | 226.59 | 227.60 | 224.39 | 225.55 | 2,242,100 | -0.57(-0.25%) |
Jan 14, 2021 | 228.22 | 228.40 | 224.70 | 226.12 | 1,727,862 | -0.98(-0.43%) |
Jan 13, 2021 | 230.20 | 231.05 | 226.94 | 227.10 | 1,808,499 | -2.28(-0.99%) |
Jan 12, 2021 | 234.80 | 238.26 | 228.74 | 229.38 | 1,813,127 | -5.26(-2.24%) |
Jan 11, 2021 | 235.58 | 236.47 | 227.38 | 234.64 | 2,263,077 | -2.36(-1.00%) |
Jan 08, 2021 | 233.86 | 237.76 | 233.01 | 237.00 | 1,231,100 | +4.10(+1.76%) |
Jan 07, 2021 | 227.90 | 233.97 | 227.20 | 232.90 | 1,503,807 | +6.25(+2.76%) |
Jan 06, 2021 | 225.10 | 227.51 | 222.31 | 226.65 | 2,306,735 | -1.93(-0.84%) |
Jan 05, 2021 | 228.84 | 229.92 | 225.09 | 228.58 | 1,730,459 | -0.85(-0.37%) |
Jan 04, 2021 | 237.91 | 238.08 | 226.27 | 229.43 | 2,117,086 | -6.91(-2.92%) |
Dec 31, 2020 | 236.34 | 236.34 | 236.34 | 819,109 | +3.66(+1.57%) | |
Dec 30, 2020 | 235.00 | 237.01 | 232.07 | 232.68 | 819,109 | -0.81(-0.35%) |
Dec 29, 2020 | 233.94 | 236.56 | 232.96 | 233.49 | 656,638 | +1.02(+0.44%) |
Dec 28, 2020 | 235.40 | 236.48 | 232.20 | 232.47 | 903,170 | -1.99(-0.85%) |
Dec 24, 2020 | 237.17 | 237.50 | 233.48 | 234.46 | 451,600 | -1.38(-0.59%) |
Dec 23, 2020 | 235.40 | 238.57 | 234.08 | 235.84 | 1,012,928 | +0.94(+0.40%) |
Dec 22, 2020 | 235.01 | 235.79 | 232.35 | 234.90 | 1,127,826 | +0.35(+0.15%) |
Dec 21, 2020 | 233.02 | 235.58 | 228.80 | 234.55 | 1,566,239 | -2.17(-0.92%) |
Dec 18, 2020 | 238.54 | 239.71 | 234.47 | 236.72 | 2,929,400 | -0.20(-0.08%) |
Dec 17, 2020 | 233.00 | 237.35 | 232.32 | 236.92 | 1,991,985 | +4.81(+2.07%) |
Dec 16, 2020 | 229.66 | 232.75 | 228.55 | 232.11 | 1,708,703 | +3.30(+1.44%) |
Dec 15, 2020 | 229.70 | 230.60 | 226.00 | 228.81 | 1,188,774 | +0.68(+0.30%) |
Dec 14, 2020 | 226.79 | 233.47 | 226.43 | 228.13 | 2,219,420 | +3.96(+1.77%) |
Dec 11, 2020 | 224.10 | 224.56 | 220.93 | 224.17 | 1,476,000 | +0.13(+0.06%) |
Dec 10, 2020 | 224.81 | 224.89 | 221.70 | 224.04 | 1,461,420 | -0.34(-0.15%) |
Dec 09, 2020 | 230.00 | 231.00 | 221.31 | 224.38 | 1,992,001 | -5.45(-2.37%) |
Dec 08, 2020 | 228.81 | 230.20 | 225.40 | 229.83 | 1,329,829 | +2.77(+1.22%) |
Dec 07, 2020 | 231.00 | 231.42 | 225.12 | 227.06 | 1,218,552 | -1.26(-0.55%) |
Dec 04, 2020 | 227.30 | 230.21 | 225.59 | 228.32 | 948,900 | +1.45(+0.64%) |
Dec 03, 2020 | 226.00 | 229.05 | 224.71 | 226.87 | 1,291,626 | +0.17(+0.07%) |
Dec 02, 2020 | 230.30 | 232.45 | 226.32 | 226.70 | 1,864,199 | -3.60(-1.56%) |
Dec 01, 2020 | 227.47 | 230.56 | 226.02 | 230.30 | 1,761,976 | +2.55(+1.12%) |
Nov 30, 2020 | 231.00 | 232.17 | 224.30 | 227.75 | 4,585,322 | +1.04(+0.46%) |
Nov 27, 2020 | 219.61 | 226.72 | 219.61 | 226.71 | 1,052,800 | +8.61(+3.95%) |
Nov 25, 2020 | 217.87 | 220.54 | 215.84 | 218.10 | 2,033,200 | +1.60(+0.74%) |
Nov 24, 2020 | 215.53 | 219.47 | 215.13 | 216.50 | 2,179,616 | -1.37(-0.63%) |
Nov 23, 2020 | 216.78 | 218.29 | 214.14 | 217.87 | 1,851,309 | +2.66(+1.24%) |
Nov 20, 2020 | 212.35 | 217.23 | 210.04 | 215.21 | 2,239,200 | +3.24(+1.53%) |
Nov 19, 2020 | 216.42 | 218.14 | 211.40 | 211.97 | 2,603,106 | -4.38(-2.02%) |
Nov 18, 2020 | 222.71 | 223.77 | 216.34 | 216.35 | 2,500,398 | -6.61(-2.96%) |
Nov 17, 2020 | 222.72 | 223.43 | 218.23 | 222.96 | 1,750,516 | -1.31(-0.58%) |
Nov 16, 2020 | 225.99 | 227.35 | 221.79 | 224.27 | 1,706,769 | -1.25(-0.55%) |
Nov 13, 2020 | 222.28 | 227.27 | 219.64 | 225.52 | 1,695,400 | +7.21(+3.30%) |
Nov 12, 2020 | 217.05 | 221.32 | 216.90 | 218.31 | 2,143,916 | +1.59(+0.73%) |
Nov 11, 2020 | 217.12 | 218.80 | 213.65 | 216.72 | 1,647,197 | +1.37(+0.64%) |
Nov 10, 2020 | 223.77 | 224.74 | 215.06 | 215.35 | 1,917,504 | -7.50(-3.37%) |
Nov 09, 2020 | 224.41 | 229.08 | 221.50 | 222.85 | 2,477,738 | +2.57(+1.17%) |
Nov 06, 2020 | 219.12 | 221.72 | 216.36 | 220.28 | 1,707,900 | +0.80(+0.36%) |
Nov 05, 2020 | 220.08 | 220.92 | 216.22 | 219.48 | 2,347,193 | +4.39(+2.04%) |
Nov 04, 2020 | 218.27 | 223.77 | 214.22 | 215.09 | 3,777,890 | +3.95(+1.87%) |
Nov 03, 2020 | 208.92 | 214.88 | 208.00 | 211.14 | 1,892,017 | +3.72(+1.79%) |