Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 259.65 | 262.11 | 255.50 | 258.07 | 776,998 | -3.69(-1.41%) |
Jan 28, 2021 | 255.27 | 265.85 | 254.79 | 261.76 | 808,952 | +6.81(+2.67%) |
Jan 27, 2021 | 258.06 | 261.05 | 253.34 | 254.95 | 1,040,864 | -5.46(-2.10%) |
Jan 26, 2021 | 258.56 | 262.05 | 257.16 | 260.41 | 570,757 | +2.05(+0.80%) |
Jan 25, 2021 | 258.81 | 262.20 | 257.31 | 258.35 | 784,540 | -0.15(-0.06%) |
Jan 22, 2021 | 262.75 | 263.90 | 258.47 | 258.50 | 752,752 | -3.94(-1.50%) |
Jan 21, 2021 | 266.40 | 268.91 | 262.41 | 262.44 | 865,466 | -4.61(-1.73%) |
Jan 20, 2021 | 264.30 | 269.31 | 263.98 | 267.06 | 913,212 | +6.05(+2.32%) |
Jan 19, 2021 | 259.29 | 262.01 | 255.92 | 261.01 | 1,400,231 | +2.56(+0.99%) |
Jan 15, 2021 | 262.77 | 263.58 | 258.33 | 258.45 | 916,798 | -5.34(-2.02%) |
Jan 14, 2021 | 266.40 | 268.20 | 262.68 | 263.79 | 1,310,531 | -2.03(-0.76%) |
Jan 13, 2021 | 266.08 | 267.33 | 261.99 | 265.81 | 986,365 | +0.18(+0.07%) |
Jan 12, 2021 | 268.83 | 270.37 | 264.24 | 265.63 | 599,405 | -2.22(-0.83%) |
Jan 11, 2021 | 270.08 | 270.18 | 266.17 | 267.85 | 641,412 | -3.74(-1.38%) |
Jan 08, 2021 | 274.31 | 275.56 | 268.44 | 271.59 | 670,832 | -1.13(-0.42%) |
Jan 07, 2021 | 274.44 | 278.84 | 272.20 | 272.73 | 773,681 | +0.03(+0.01%) |
Jan 06, 2021 | 273.74 | 276.27 | 268.95 | 272.70 | 1,068,704 | -2.94(-1.07%) |
Jan 05, 2021 | 282.21 | 285.64 | 274.27 | 275.63 | 859,286 | -7.39(-2.61%) |
Jan 04, 2021 | 284.47 | 285.35 | 279.99 | 283.02 | 1,399,824 | +1.71(+0.61%) |
Dec 31, 2020 | 281.31 | 281.31 | 281.31 | 632,128 | +4.58(+1.66%) | |
Dec 30, 2020 | 274.02 | 277.05 | 272.98 | 276.73 | 632,128 | +4.63(+1.70%) |
Dec 29, 2020 | 271.74 | 273.53 | 270.17 | 272.10 | 587,911 | +2.68(+0.99%) |
Dec 28, 2020 | 272.51 | 272.51 | 268.30 | 269.42 | 534,467 | -0.88(-0.33%) |
Dec 24, 2020 | 266.85 | 270.77 | 266.85 | 270.30 | 216,973 | +3.08(+1.15%) |
Dec 23, 2020 | 272.78 | 275.70 | 267.06 | 267.22 | 433,283 | -5.40(-1.98%) |
Dec 22, 2020 | 269.15 | 272.94 | 268.35 | 272.62 | 908,041 | +2.34(+0.86%) |
Dec 21, 2020 | 272.57 | 273.08 | 265.32 | 270.28 | 926,729 | -4.37(-1.59%) |
Dec 18, 2020 | 271.15 | 275.96 | 270.23 | 274.65 | 1,617,138 | +3.21(+1.18%) |
Dec 17, 2020 | 274.05 | 275.77 | 270.51 | 271.45 | 759,762 | -0.47(-0.17%) |
Dec 16, 2020 | 269.43 | 272.65 | 267.74 | 271.92 | 833,983 | +3.06(+1.14%) |
Dec 15, 2020 | 267.25 | 271.39 | 266.04 | 268.86 | 714,719 | +2.69(+1.01%) |
Dec 14, 2020 | 268.27 | 272.00 | 266.03 | 266.17 | 615,688 | -0.02(-0.01%) |
Dec 11, 2020 | 264.43 | 267.38 | 263.50 | 266.19 | 398,764 | +0.64(+0.24%) |
Dec 10, 2020 | 266.10 | 268.20 | 263.75 | 265.55 | 546,106 | -1.30(-0.49%) |
Dec 09, 2020 | 270.30 | 270.35 | 262.62 | 266.85 | 1,032,571 | -3.38(-1.25%) |
Dec 08, 2020 | 273.08 | 274.06 | 269.90 | 270.24 | 804,130 | -4.16(-1.52%) |
Dec 07, 2020 | 277.30 | 277.55 | 272.75 | 274.39 | 634,215 | -2.48(-0.90%) |
Dec 04, 2020 | 271.97 | 279.50 | 271.70 | 276.87 | 1,086,208 | +5.60(+2.07%) |
Dec 03, 2020 | 268.51 | 272.45 | 268.51 | 271.27 | 1,176,176 | +1.85(+0.69%) |
Dec 02, 2020 | 270.49 | 272.24 | 268.47 | 269.42 | 765,072 | -1.19(-0.44%) |
Dec 01, 2020 | 274.98 | 276.58 | 269.00 | 270.61 | 1,212,549 | -3.04(-1.11%) |
Nov 30, 2020 | 271.64 | 274.63 | 268.80 | 273.66 | 1,575,693 | +4.96(+1.85%) |
Nov 27, 2020 | 270.60 | 272.49 | 267.80 | 268.69 | 404,129 | +0.63(+0.24%) |
Nov 25, 2020 | 264.60 | 268.19 | 262.95 | 268.06 | 1,070,939 | +4.84(+1.84%) |
Nov 24, 2020 | 263.35 | 264.47 | 260.45 | 263.23 | 1,413,705 | +0.72(+0.27%) |
Nov 23, 2020 | 266.76 | 268.54 | 262.18 | 262.51 | 639,422 | -2.04(-0.77%) |
Nov 20, 2020 | 265.32 | 267.18 | 263.20 | 264.55 | 760,800 | -0.60(-0.23%) |
Nov 19, 2020 | 264.55 | 266.03 | 262.15 | 265.15 | 545,493 | +1.45(+0.55%) |
Nov 18, 2020 | 266.96 | 267.51 | 263.69 | 263.69 | 621,651 | -2.00(-0.75%) |
Nov 17, 2020 | 264.44 | 267.61 | 264.36 | 265.70 | 644,106 | -0.82(-0.31%) |
Nov 16, 2020 | 267.96 | 268.92 | 263.98 | 266.52 | 659,394 | +0.13(+0.05%) |
Nov 13, 2020 | 268.46 | 269.09 | 264.30 | 266.39 | 601,698 | -0.90(-0.34%) |
Nov 12, 2020 | 271.64 | 272.45 | 265.99 | 267.29 | 613,256 | -3.78(-1.40%) |
Nov 11, 2020 | 264.48 | 273.06 | 264.48 | 271.07 | 706,829 | +9.59(+3.67%) |
Nov 10, 2020 | 267.41 | 267.41 | 259.27 | 261.48 | 1,103,605 | -4.95(-1.86%) |
Nov 09, 2020 | 294.67 | 294.67 | 265.64 | 266.43 | 1,547,121 | -14.68(-5.22%) |
Nov 06, 2020 | 281.55 | 283.15 | 276.60 | 281.12 | 504,619 | -0.42(-0.15%) |
Nov 05, 2020 | 280.93 | 284.12 | 278.04 | 281.53 | 693,958 | +5.27(+1.91%) |
Nov 04, 2020 | 263.70 | 278.95 | 263.70 | 276.26 | 925,851 | +15.89(+6.10%) |
Nov 03, 2020 | 260.56 | 264.60 | 259.65 | 260.37 | 732,305 | +3.14(+1.22%) |