Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 299.80 | 301.47 | 291.93 | 294.55 | 686,346 | -4.79(-1.60%) |
Jan 28, 2021 | 301.77 | 303.95 | 297.44 | 299.33 | 559,822 | +0.01(+0.00%) |
Jan 27, 2021 | 299.96 | 305.54 | 295.59 | 299.32 | 778,160 | -7.41(-2.42%) |
Jan 26, 2021 | 311.73 | 312.05 | 306.50 | 306.74 | 290,629 | -2.94(-0.95%) |
Jan 25, 2021 | 309.88 | 313.92 | 304.40 | 309.68 | 479,126 | -0.38(-0.12%) |
Jan 22, 2021 | 303.42 | 310.37 | 302.99 | 310.06 | 529,088 | +4.12(+1.35%) |
Jan 21, 2021 | 309.25 | 309.86 | 304.74 | 305.94 | 463,396 | -2.49(-0.81%) |
Jan 20, 2021 | 308.74 | 311.28 | 307.01 | 308.43 | 385,678 | +1.37(+0.45%) |
Jan 19, 2021 | 305.09 | 307.24 | 303.48 | 307.06 | 647,966 | +5.88(+1.95%) |
Jan 15, 2021 | 302.38 | 304.74 | 297.92 | 301.18 | 729,179 | -4.54(-1.49%) |
Jan 14, 2021 | 301.97 | 307.33 | 301.61 | 305.72 | 743,248 | +5.76(+1.92%) |
Jan 13, 2021 | 301.84 | 302.97 | 299.20 | 299.95 | 485,007 | -1.41(-0.47%) |
Jan 12, 2021 | 298.05 | 301.40 | 297.75 | 301.36 | 316,298 | +4.59(+1.55%) |
Jan 11, 2021 | 293.74 | 297.88 | 292.21 | 296.77 | 629,945 | -0.85(-0.29%) |
Jan 08, 2021 | 298.33 | 301.16 | 293.19 | 297.63 | 381,620 | +1.64(+0.55%) |
Jan 07, 2021 | 290.68 | 296.66 | 290.63 | 295.99 | 549,359 | +7.52(+2.61%) |
Jan 06, 2021 | 282.67 | 291.85 | 282.13 | 288.47 | 764,781 | +8.07(+2.88%) |
Jan 05, 2021 | 276.72 | 281.41 | 276.72 | 280.40 | 652,890 | +3.39(+1.22%) |
Jan 04, 2021 | 282.94 | 283.30 | 273.32 | 277.01 | 775,191 | -4.12(-1.46%) |
Dec 31, 2020 | 281.12 | 281.12 | 281.12 | 520,639 | -1.36(-0.48%) | |
Dec 30, 2020 | 280.78 | 284.32 | 280.44 | 282.49 | 520,639 | +3.17(+1.13%) |
Dec 29, 2020 | 286.45 | 286.88 | 277.83 | 279.32 | 971,697 | -6.44(-2.25%) |
Dec 28, 2020 | 291.79 | 291.81 | 285.58 | 285.76 | 769,984 | -2.84(-0.99%) |
Dec 24, 2020 | 290.50 | 290.51 | 287.27 | 288.61 | 204,782 | -0.52(-0.18%) |
Dec 23, 2020 | 290.35 | 290.84 | 287.15 | 289.13 | 887,664 | +0.87(+0.30%) |
Dec 22, 2020 | 285.39 | 289.36 | 284.61 | 288.25 | 559,635 | +5.06(+1.79%) |
Dec 21, 2020 | 277.24 | 283.89 | 276.31 | 283.19 | 680,820 | +1.34(+0.48%) |
Dec 18, 2020 | 281.99 | 284.61 | 280.73 | 281.85 | 368,159 | +0.56(+0.20%) |
Dec 17, 2020 | 278.26 | 281.29 | 277.65 | 281.29 | 389,718 | +4.58(+1.66%) |
Dec 16, 2020 | 277.79 | 278.14 | 275.11 | 276.71 | 1,459,210 | -0.44(-0.16%) |
Dec 15, 2020 | 273.78 | 277.19 | 272.00 | 277.15 | 662,492 | +5.99(+2.21%) |
Dec 14, 2020 | 271.95 | 275.75 | 271.13 | 271.16 | 412,103 | +2.16(+0.80%) |
Dec 11, 2020 | 268.88 | 271.52 | 266.25 | 269.01 | 249,627 | -0.93(-0.34%) |
Dec 10, 2020 | 264.09 | 270.37 | 263.27 | 269.94 | 282,046 | +4.01(+1.51%) |
Dec 09, 2020 | 270.82 | 272.39 | 263.98 | 265.93 | 350,646 | -3.58(-1.33%) |
Dec 08, 2020 | 263.61 | 269.68 | 263.61 | 269.52 | 325,458 | +4.62(+1.75%) |
Dec 07, 2020 | 263.43 | 265.69 | 263.43 | 264.89 | 357,596 | +1.40(+0.53%) |
Dec 04, 2020 | 259.71 | 263.73 | 259.08 | 263.49 | 670,472 | +4.87(+1.88%) |
Dec 03, 2020 | 257.77 | 260.23 | 257.16 | 258.63 | 184,361 | +1.53(+0.59%) |
Dec 02, 2020 | 256.92 | 257.63 | 254.59 | 257.10 | 489,792 | -0.86(-0.33%) |
Dec 01, 2020 | 259.96 | 259.99 | 257.43 | 257.96 | 471,387 | +0.76(+0.30%) |
Nov 30, 2020 | 259.12 | 259.91 | 253.93 | 257.20 | 322,599 | -2.00(-0.77%) |
Nov 27, 2020 | 256.75 | 259.40 | 256.75 | 259.19 | 315,991 | +3.14(+1.23%) |
Nov 25, 2020 | 255.18 | 256.57 | 253.83 | 256.05 | 212,566 | +0.44(+0.17%) |
Nov 24, 2020 | 257.12 | 257.81 | 254.20 | 255.61 | 365,222 | +1.37(+0.54%) |
Nov 23, 2020 | 252.90 | 255.70 | 251.26 | 254.24 | 331,236 | +3.46(+1.38%) |
Nov 20, 2020 | 248.74 | 251.47 | 247.78 | 250.78 | 748,372 | +1.31(+0.53%) |
Nov 19, 2020 | 247.06 | 249.88 | 246.22 | 249.47 | 481,154 | +2.39(+0.97%) |
Nov 18, 2020 | 251.55 | 252.06 | 247.01 | 247.08 | 363,934 | -3.63(-1.45%) |
Nov 17, 2020 | 247.61 | 251.00 | 244.87 | 250.71 | 351,388 | +1.58(+0.63%) |
Nov 16, 2020 | 248.73 | 249.61 | 246.51 | 249.13 | 613,366 | +3.32(+1.35%) |
Nov 13, 2020 | 244.37 | 246.44 | 243.83 | 245.81 | 557,655 | +3.56(+1.47%) |
Nov 12, 2020 | 243.68 | 245.18 | 240.19 | 242.26 | 529,575 | -2.64(-1.08%) |
Nov 11, 2020 | 243.61 | 244.91 | 241.93 | 244.89 | 693,990 | +2.85(+1.18%) |
Nov 10, 2020 | 241.29 | 243.04 | 237.65 | 242.04 | 669,931 | +2.09(+0.87%) |
Nov 09, 2020 | 247.97 | 250.25 | 239.59 | 239.96 | 788,456 | +2.32(+0.98%) |
Nov 06, 2020 | 239.97 | 239.97 | 237.35 | 237.64 | 320,891 | -1.56(-0.65%) |
Nov 05, 2020 | 235.38 | 239.81 | 235.29 | 239.19 | 621,312 | +6.54(+2.81%) |
Nov 04, 2020 | 227.11 | 234.81 | 227.11 | 232.65 | 528,756 | +4.34(+1.90%) |
Nov 03, 2020 | 224.98 | 229.64 | 224.32 | 228.31 | 709,738 | +6.68(+3.01%) |