Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 259.11 | 261.56 | 254.96 | 257.53 | 778,635 | -3.69(-1.41%) |
Jan 28, 2021 | 254.73 | 265.30 | 254.26 | 261.21 | 810,656 | +6.80(+2.67%) |
Jan 27, 2021 | 257.52 | 260.50 | 252.81 | 254.41 | 1,043,057 | -5.44(-2.10%) |
Jan 26, 2021 | 258.01 | 261.50 | 256.62 | 259.86 | 571,960 | +2.05(+0.80%) |
Jan 25, 2021 | 258.26 | 261.65 | 256.76 | 257.81 | 786,193 | -0.14(-0.06%) |
Jan 22, 2021 | 262.20 | 263.34 | 257.93 | 257.95 | 754,338 | -3.94(-1.50%) |
Jan 21, 2021 | 265.84 | 268.34 | 261.86 | 261.89 | 867,289 | -4.60(-1.73%) |
Jan 20, 2021 | 263.75 | 268.75 | 263.42 | 266.49 | 915,136 | +6.04(+2.32%) |
Jan 19, 2021 | 258.75 | 261.45 | 255.38 | 260.46 | 1,403,181 | +2.55(+0.99%) |
Jan 15, 2021 | 262.22 | 263.02 | 257.79 | 257.90 | 918,729 | -5.33(-2.02%) |
Jan 14, 2021 | 265.84 | 267.63 | 262.13 | 263.24 | 1,313,292 | -2.02(-0.76%) |
Jan 13, 2021 | 265.52 | 266.76 | 261.44 | 265.26 | 988,444 | +0.18(+0.07%) |
Jan 12, 2021 | 268.26 | 269.80 | 263.68 | 265.07 | 600,667 | -2.21(-0.83%) |
Jan 11, 2021 | 269.51 | 269.61 | 265.61 | 267.29 | 642,763 | -3.73(-1.38%) |
Jan 08, 2021 | 273.73 | 274.98 | 267.88 | 271.02 | 672,246 | -1.13(-0.42%) |
Jan 07, 2021 | 273.86 | 278.25 | 271.63 | 272.15 | 775,311 | +0.03(+0.01%) |
Jan 06, 2021 | 273.17 | 275.69 | 268.38 | 272.12 | 1,070,956 | -2.93(-1.07%) |
Jan 05, 2021 | 281.62 | 285.04 | 273.69 | 275.05 | 861,096 | -7.37(-2.61%) |
Jan 04, 2021 | 283.88 | 284.75 | 279.40 | 282.42 | 1,402,773 | +1.70(+0.61%) |
Dec 31, 2020 | 280.72 | 280.72 | 280.72 | 633,460 | +4.57(+1.66%) | |
Dec 30, 2020 | 273.45 | 276.47 | 272.40 | 276.15 | 633,460 | +4.62(+1.70%) |
Dec 29, 2020 | 271.17 | 272.95 | 269.60 | 271.52 | 589,150 | +2.67(+0.99%) |
Dec 28, 2020 | 271.94 | 271.94 | 267.74 | 268.85 | 535,593 | -0.88(-0.33%) |
Dec 24, 2020 | 266.29 | 270.20 | 266.29 | 269.73 | 217,430 | +3.08(+1.15%) |
Dec 23, 2020 | 272.21 | 275.12 | 266.50 | 266.66 | 434,196 | -5.39(-1.98%) |
Dec 22, 2020 | 268.58 | 272.37 | 267.78 | 272.05 | 909,954 | +2.33(+0.86%) |
Dec 21, 2020 | 272.00 | 272.51 | 264.76 | 269.71 | 928,682 | -4.36(-1.59%) |
Dec 18, 2020 | 270.58 | 275.38 | 269.66 | 274.08 | 1,620,545 | +3.20(+1.18%) |
Dec 17, 2020 | 273.48 | 275.19 | 269.94 | 270.88 | 761,362 | -0.47(-0.17%) |
Dec 16, 2020 | 268.86 | 272.07 | 267.18 | 271.35 | 835,741 | +3.06(+1.14%) |
Dec 15, 2020 | 266.69 | 270.82 | 265.48 | 268.29 | 716,225 | +2.68(+1.01%) |
Dec 14, 2020 | 267.70 | 271.43 | 265.47 | 265.61 | 616,986 | -0.02(-0.01%) |
Dec 11, 2020 | 263.87 | 266.82 | 262.94 | 265.63 | 399,605 | +0.64(+0.24%) |
Dec 10, 2020 | 265.54 | 267.64 | 263.20 | 265.00 | 547,257 | -1.30(-0.49%) |
Dec 09, 2020 | 269.73 | 269.78 | 262.06 | 266.29 | 1,034,747 | -3.38(-1.25%) |
Dec 08, 2020 | 272.51 | 273.49 | 269.34 | 269.67 | 805,825 | -4.15(-1.52%) |
Dec 07, 2020 | 276.72 | 276.97 | 272.18 | 273.82 | 635,551 | -2.48(-0.90%) |
Dec 04, 2020 | 271.40 | 278.91 | 271.13 | 276.29 | 1,088,497 | +5.59(+2.07%) |
Dec 03, 2020 | 267.94 | 271.88 | 267.94 | 270.70 | 1,178,654 | +1.85(+0.69%) |
Dec 02, 2020 | 269.92 | 271.67 | 267.91 | 268.85 | 766,684 | -1.19(-0.44%) |
Dec 01, 2020 | 274.41 | 276.00 | 268.44 | 270.04 | 1,215,104 | -3.04(-1.11%) |
Nov 30, 2020 | 271.07 | 274.06 | 268.24 | 273.08 | 1,579,013 | +4.95(+1.85%) |
Nov 27, 2020 | 270.03 | 271.92 | 267.24 | 268.13 | 404,981 | +0.63(+0.24%) |
Nov 25, 2020 | 264.05 | 267.63 | 262.39 | 267.50 | 1,073,195 | +4.83(+1.84%) |
Nov 24, 2020 | 262.80 | 263.91 | 259.91 | 262.67 | 1,416,684 | +0.72(+0.27%) |
Nov 23, 2020 | 266.20 | 267.97 | 261.63 | 261.96 | 640,770 | -2.03(-0.77%) |
Nov 20, 2020 | 264.76 | 266.62 | 262.64 | 263.99 | 762,403 | -0.60(-0.23%) |
Nov 19, 2020 | 263.99 | 265.47 | 261.60 | 264.59 | 546,642 | +1.45(+0.55%) |
Nov 18, 2020 | 266.40 | 266.94 | 263.14 | 263.14 | 622,961 | -2.00(-0.75%) |
Nov 17, 2020 | 263.88 | 267.05 | 263.80 | 265.14 | 645,463 | -0.82(-0.31%) |
Nov 16, 2020 | 267.40 | 268.35 | 263.42 | 265.96 | 660,784 | +0.12(+0.05%) |
Nov 13, 2020 | 267.90 | 268.53 | 263.74 | 265.83 | 602,965 | -0.90(-0.34%) |
Nov 12, 2020 | 271.06 | 271.88 | 265.43 | 266.73 | 614,548 | -3.77(-1.40%) |
Nov 11, 2020 | 263.92 | 272.48 | 263.92 | 270.50 | 708,319 | +9.57(+3.67%) |
Nov 10, 2020 | 266.85 | 266.85 | 258.73 | 260.93 | 1,105,930 | -4.94(-1.86%) |
Nov 09, 2020 | 294.05 | 294.05 | 265.08 | 265.87 | 1,550,381 | -14.65(-5.22%) |
Nov 06, 2020 | 280.96 | 282.55 | 276.02 | 280.52 | 505,683 | -0.42(-0.15%) |
Nov 05, 2020 | 280.34 | 283.53 | 277.45 | 280.94 | 695,420 | +5.26(+1.91%) |
Nov 04, 2020 | 263.15 | 278.36 | 263.15 | 275.68 | 927,802 | +15.86(+6.10%) |
Nov 03, 2020 | 260.01 | 264.05 | 259.11 | 259.82 | 733,848 | +3.14(+1.22%) |