Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 280.24 | 280.81 | 274.30 | 275.84 | 123,754 | -3.96(-1.42%) |
Jan 28, 2021 | 279.53 | 283.25 | 278.50 | 279.80 | 153,536 | -0.63(-0.23%) |
Jan 27, 2021 | 284.94 | 286.08 | 279.11 | 280.44 | 187,397 | -6.28(-2.19%) |
Jan 26, 2021 | 288.00 | 288.00 | 285.31 | 286.72 | 93,896 | +0.19(+0.07%) |
Jan 25, 2021 | 287.31 | 289.72 | 282.02 | 286.52 | 151,493 | +0.42(+0.15%) |
Jan 22, 2021 | 284.82 | 286.34 | 283.70 | 286.10 | 93,971 | -0.26(-0.09%) |
Jan 21, 2021 | 286.69 | 288.11 | 286.05 | 286.37 | 152,983 | +1.15(+0.40%) |
Jan 20, 2021 | 282.23 | 285.78 | 281.91 | 285.22 | 180,912 | +5.54(+1.98%) |
Jan 19, 2021 | 280.70 | 280.97 | 278.23 | 279.68 | 166,667 | +1.32(+0.48%) |
Jan 15, 2021 | 280.42 | 280.76 | 276.51 | 278.35 | 114,203 | -2.49(-0.89%) |
Jan 14, 2021 | 281.73 | 283.70 | 280.66 | 280.85 | 130,242 | -0.19(-0.07%) |
Jan 13, 2021 | 281.90 | 282.33 | 280.39 | 281.04 | 121,773 | -0.44(-0.16%) |
Jan 12, 2021 | 278.12 | 282.04 | 277.99 | 281.48 | 142,143 | +4.64(+1.68%) |
Jan 11, 2021 | 276.79 | 279.27 | 275.22 | 276.83 | 219,088 | -3.20(-1.14%) |
Jan 08, 2021 | 279.08 | 280.25 | 276.51 | 280.04 | 172,742 | +4.14(+1.50%) |
Jan 07, 2021 | 273.75 | 276.73 | 273.36 | 275.90 | 138,209 | +4.91(+1.81%) |
Jan 06, 2021 | 267.49 | 273.92 | 267.44 | 270.99 | 122,287 | +3.31(+1.24%) |
Jan 05, 2021 | 263.78 | 268.35 | 263.78 | 267.68 | 137,600 | +3.16(+1.20%) |
Jan 04, 2021 | 269.61 | 269.64 | 261.61 | 264.52 | 171,215 | -3.43(-1.28%) |
Dec 31, 2020 | 267.94 | 267.94 | 267.94 | 104,260 | -0.42(-0.16%) | |
Dec 30, 2020 | 268.12 | 268.74 | 267.76 | 268.36 | 104,260 | +1.53(+0.57%) |
Dec 29, 2020 | 268.58 | 268.58 | 265.39 | 266.83 | 79,735 | -0.56(-0.21%) |
Dec 28, 2020 | 267.74 | 268.54 | 265.74 | 267.40 | 95,099 | +2.12(+0.80%) |
Dec 24, 2020 | 265.48 | 265.69 | 264.42 | 265.28 | 38,820 | +0.52(+0.19%) |
Dec 23, 2020 | 264.99 | 265.76 | 263.77 | 264.76 | 62,491 | +0.22(+0.08%) |
Dec 22, 2020 | 265.15 | 265.15 | 262.28 | 264.54 | 85,162 | +0.06(+0.02%) |
Dec 21, 2020 | 262.90 | 265.87 | 261.46 | 264.48 | 85,359 | -0.91(-0.34%) |
Dec 18, 2020 | 267.77 | 267.77 | 263.14 | 265.38 | 114,408 | -1.05(-0.39%) |
Dec 17, 2020 | 264.57 | 266.48 | 263.88 | 266.44 | 100,694 | +3.32(+1.26%) |
Dec 16, 2020 | 262.03 | 263.48 | 260.95 | 263.11 | 69,854 | +1.37(+0.52%) |
Dec 15, 2020 | 260.25 | 261.74 | 258.90 | 261.74 | 88,963 | +3.79(+1.47%) |
Dec 14, 2020 | 258.94 | 260.56 | 257.95 | 257.95 | 93,518 | +1.62(+0.63%) |
Dec 11, 2020 | 257.38 | 257.68 | 254.14 | 256.34 | 63,366 | -1.91(-0.74%) |
Dec 10, 2020 | 255.53 | 258.72 | 254.59 | 258.25 | 78,863 | +0.75(+0.29%) |
Dec 09, 2020 | 261.73 | 261.73 | 255.63 | 257.50 | 127,812 | -2.78(-1.07%) |
Dec 08, 2020 | 258.38 | 260.36 | 257.17 | 260.27 | 101,032 | +0.42(+0.16%) |
Dec 07, 2020 | 258.40 | 259.85 | 257.70 | 259.85 | 98,804 | +1.32(+0.51%) |
Dec 04, 2020 | 258.26 | 258.64 | 257.33 | 258.53 | 93,560 | +1.10(+0.43%) |
Dec 03, 2020 | 256.25 | 258.68 | 256.25 | 257.43 | 105,548 | +2.39(+0.94%) |
Dec 02, 2020 | 255.63 | 255.66 | 252.85 | 255.04 | 110,874 | -2.38(-0.92%) |
Dec 01, 2020 | 257.63 | 258.23 | 255.11 | 257.42 | 182,028 | +2.81(+1.11%) |
Nov 30, 2020 | 257.70 | 257.79 | 251.08 | 254.60 | 124,686 | -2.84(-1.10%) |
Nov 27, 2020 | 257.41 | 258.09 | 256.54 | 257.45 | 55,971 | +1.58(+0.62%) |
Nov 25, 2020 | 254.63 | 256.42 | 253.47 | 255.87 | 89,965 | +1.16(+0.46%) |
Nov 24, 2020 | 253.46 | 255.35 | 252.04 | 254.71 | 117,672 | +4.35(+1.74%) |
Nov 23, 2020 | 247.82 | 251.09 | 247.82 | 250.36 | 98,864 | +4.50(+1.83%) |
Nov 20, 2020 | 247.20 | 247.20 | 245.86 | 245.86 | 63,468 | -1.01(-0.41%) |
Nov 19, 2020 | 244.96 | 247.04 | 244.40 | 246.87 | 70,051 | +2.16(+0.88%) |
Nov 18, 2020 | 244.67 | 247.48 | 244.09 | 244.71 | 79,968 | +0.41(+0.17%) |
Nov 17, 2020 | 243.75 | 245.24 | 242.02 | 244.30 | 174,786 | +1.73(+0.71%) |
Nov 16, 2020 | 242.32 | 242.57 | 240.50 | 242.57 | 228,470 | +2.91(+1.21%) |
Nov 13, 2020 | 237.70 | 239.96 | 237.57 | 239.66 | 49,501 | +3.24(+1.37%) |
Nov 12, 2020 | 239.08 | 239.98 | 235.11 | 236.41 | 125,067 | -3.23(-1.35%) |
Nov 11, 2020 | 238.82 | 240.21 | 238.08 | 239.65 | 74,638 | +2.81(+1.19%) |
Nov 10, 2020 | 238.25 | 238.41 | 234.03 | 236.83 | 109,799 | -1.45(-0.61%) |
Nov 09, 2020 | 246.63 | 251.51 | 238.28 | 238.28 | 159,629 | -2.33(-0.97%) |
Nov 06, 2020 | 241.85 | 241.85 | 238.95 | 240.61 | 66,241 | -1.35(-0.56%) |
Nov 05, 2020 | 240.39 | 242.52 | 239.75 | 241.97 | 116,825 | +5.97(+2.53%) |
Nov 04, 2020 | 233.54 | 238.01 | 233.43 | 236.00 | 110,120 | +5.18(+2.24%) |
Nov 03, 2020 | 227.89 | 231.99 | 226.60 | 230.82 | 129,892 | +5.52(+2.45%) |