Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 216.84 | 216.84 | 206.17 | 208.37 | 65,600 | -10.28(-4.70%) |
Jan 28, 2021 | 217.35 | 219.12 | 215.73 | 218.65 | 14,400 | +3.38(+1.57%) |
Jan 27, 2021 | 215.94 | 218.16 | 215.23 | 215.27 | 53,002 | -2.50(-1.15%) |
Jan 26, 2021 | 217.30 | 218.42 | 216.92 | 217.77 | 10,198 | -0.45(-0.21%) |
Jan 25, 2021 | 220.41 | 220.41 | 217.81 | 218.22 | 26,324 | -2.33(-1.06%) |
Jan 22, 2021 | 221.00 | 222.44 | 220.45 | 220.55 | 11,300 | -1.88(-0.85%) |
Jan 21, 2021 | 222.99 | 224.60 | 221.78 | 222.43 | 17,922 | +0.25(+0.11%) |
Jan 20, 2021 | 221.91 | 224.66 | 221.91 | 222.18 | 9,286 | +1.72(+0.78%) |
Jan 19, 2021 | 222.23 | 222.50 | 220.45 | 220.46 | 16,908 | -2.58(-1.16%) |
Jan 15, 2021 | 227.00 | 230.00 | 223.04 | 223.04 | 13,400 | -2.53(-1.12%) |
Jan 14, 2021 | 223.26 | 226.61 | 223.24 | 225.57 | 10,520 | +2.34(+1.05%) |
Jan 13, 2021 | 223.96 | 224.87 | 222.77 | 223.23 | 16,069 | -1.97(-0.87%) |
Jan 12, 2021 | 224.28 | 225.20 | 222.00 | 225.20 | 15,073 | +3.93(+1.78%) |
Jan 11, 2021 | 220.83 | 222.95 | 219.02 | 221.27 | 15,755 | -1.13(-0.51%) |
Jan 08, 2021 | 228.59 | 228.59 | 218.49 | 222.40 | 44,500 | -5.64(-2.47%) |
Jan 07, 2021 | 227.00 | 228.49 | 225.28 | 228.04 | 16,834 | -1.64(-0.71%) |
Jan 06, 2021 | 227.32 | 230.09 | 225.28 | 229.68 | 23,322 | -3.14(-1.35%) |
Jan 05, 2021 | 227.93 | 236.33 | 226.90 | 232.82 | 49,763 | +9.07(+4.06%) |
Jan 04, 2021 | 230.16 | 230.50 | 222.34 | 223.75 | 24,507 | -5.82(-2.53%) |
Dec 31, 2020 | 229.56 | 229.56 | 229.56 | 13,074 | +8.31(+3.76%) | |
Dec 30, 2020 | 219.55 | 222.98 | 219.55 | 221.25 | 13,074 | +3.00(+1.37%) |
Dec 29, 2020 | 217.69 | 219.56 | 217.50 | 218.25 | 11,257 | -0.36(-0.16%) |
Dec 28, 2020 | 228.87 | 231.28 | 218.56 | 218.61 | 39,795 | -1.59(-0.72%) |
Dec 24, 2020 | 217.00 | 220.20 | 217.00 | 220.20 | 8,900 | +1.50(+0.69%) |
Dec 23, 2020 | 218.00 | 219.40 | 218.00 | 218.70 | 13,603 | +1.32(+0.61%) |
Dec 22, 2020 | 218.68 | 219.06 | 216.60 | 217.38 | 10,451 | +0.13(+0.06%) |
Dec 21, 2020 | 216.35 | 218.17 | 215.30 | 217.25 | 21,573 | -4.72(-2.13%) |
Dec 18, 2020 | 218.50 | 223.16 | 218.50 | 221.97 | 14,900 | +3.25(+1.49%) |
Dec 17, 2020 | 219.17 | 220.00 | 218.14 | 218.72 | 19,657 | -0.28(-0.13%) |
Dec 16, 2020 | 217.88 | 219.98 | 217.16 | 219.00 | 25,919 | +0.94(+0.43%) |
Dec 15, 2020 | 219.99 | 219.99 | 216.50 | 218.06 | 18,653 | +2.24(+1.04%) |
Dec 14, 2020 | 216.70 | 218.03 | 215.70 | 215.82 | 12,361 | -0.89(-0.41%) |
Dec 11, 2020 | 220.24 | 220.24 | 216.71 | 216.71 | 11,300 | -2.60(-1.19%) |
Dec 10, 2020 | 220.26 | 222.40 | 217.51 | 219.31 | 19,514 | +7.01(+3.30%) |
Dec 09, 2020 | 216.75 | 216.75 | 212.25 | 212.30 | 21,412 | -4.61(-2.13%) |
Dec 08, 2020 | 216.86 | 217.97 | 215.29 | 216.91 | 19,386 | -3.30(-1.50%) |
Dec 07, 2020 | 217.58 | 221.17 | 217.51 | 220.21 | 21,076 | +0.53(+0.24%) |
Dec 04, 2020 | 221.05 | 223.44 | 217.50 | 219.68 | 30,200 | +4.08(+1.89%) |
Dec 03, 2020 | 224.25 | 224.77 | 209.46 | 215.60 | 72,330 | -8.32(-3.72%) |
Dec 02, 2020 | 225.32 | 227.68 | 223.92 | 223.92 | 17,546 | -1.60(-0.71%) |
Dec 01, 2020 | 227.09 | 228.23 | 225.52 | 225.52 | 21,818 | +1.79(+0.80%) |
Nov 30, 2020 | 225.82 | 225.82 | 222.08 | 223.73 | 18,521 | -4.56(-2.00%) |
Nov 27, 2020 | 221.69 | 228.46 | 221.00 | 228.29 | 18,900 | +8.82(+4.02%) |
Nov 25, 2020 | 219.74 | 220.50 | 219.20 | 219.47 | 10,900 | -1.79(-0.81%) |
Nov 24, 2020 | 219.00 | 221.57 | 218.26 | 221.26 | 26,307 | -0.08(-0.04%) |
Nov 23, 2020 | 219.34 | 222.00 | 217.62 | 221.34 | 82,818 | +4.00(+1.84%) |
Nov 20, 2020 | 218.01 | 218.77 | 217.29 | 217.34 | 20,100 | -1.13(-0.52%) |
Nov 19, 2020 | 215.00 | 219.45 | 213.14 | 218.47 | 24,547 | -0.39(-0.18%) |
Nov 18, 2020 | 218.78 | 222.63 | 218.00 | 218.86 | 44,059 | +1.51(+0.69%) |
Nov 17, 2020 | 218.70 | 219.42 | 216.32 | 217.35 | 47,197 | -1.47(-0.67%) |
Nov 16, 2020 | 219.00 | 220.40 | 216.34 | 218.82 | 22,900 | -0.35(-0.16%) |
Nov 13, 2020 | 217.72 | 219.17 | 217.06 | 219.17 | 37,600 | +0.54(+0.25%) |
Nov 12, 2020 | 219.19 | 221.08 | 218.63 | 218.63 | 15,591 | +1.48(+0.68%) |
Nov 11, 2020 | 221.12 | 221.80 | 215.95 | 217.15 | 34,785 | -14.25(-6.16%) |
Nov 10, 2020 | 231.84 | 232.09 | 230.05 | 231.40 | 13,481 | -0.36(-0.16%) |
Nov 09, 2020 | 233.00 | 234.99 | 230.74 | 231.76 | 26,694 | -1.54(-0.66%) |
Nov 06, 2020 | 228.91 | 234.00 | 228.23 | 233.30 | 42,000 | +11.11(+5.00%) |
Nov 05, 2020 | 224.00 | 227.00 | 221.39 | 222.19 | 27,641 | +7.65(+3.57%) |
Nov 04, 2020 | 214.52 | 216.00 | 212.75 | 214.54 | 16,518 | -0.45(-0.21%) |
Nov 03, 2020 | 213.75 | 215.00 | 213.24 | 214.99 | 16,567 | +7.16(+3.45%) |