Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 254.00 | 265.46 | 246.55 | 261.19 | 1,794,900 | +5.18(+2.02%) |
Jan 28, 2021 | 246.61 | 267.80 | 246.00 | 256.01 | 2,566,335 | +16.70(+6.98%) |
Jan 27, 2021 | 257.31 | 258.50 | 235.13 | 239.31 | 3,479,063 | -22.02(-8.43%) |
Jan 26, 2021 | 273.50 | 278.80 | 260.80 | 261.33 | 1,152,069 | -11.48(-4.21%) |
Jan 25, 2021 | 278.23 | 284.92 | 262.69 | 272.81 | 1,366,282 | -0.66(-0.24%) |
Jan 22, 2021 | 272.72 | 276.87 | 268.21 | 273.47 | 981,500 | +0.92(+0.34%) |
Jan 21, 2021 | 271.00 | 276.81 | 267.02 | 272.55 | 1,000,586 | +2.67(+0.99%) |
Jan 20, 2021 | 276.75 | 278.40 | 267.54 | 269.88 | 1,144,434 | -5.12(-1.86%) |
Jan 19, 2021 | 290.00 | 290.13 | 273.66 | 275.00 | 1,568,070 | -12.57(-4.37%) |
Jan 15, 2021 | 293.50 | 295.50 | 282.01 | 287.57 | 2,168,600 | -9.26(-3.12%) |
Jan 14, 2021 | 291.53 | 302.46 | 289.15 | 296.83 | 1,911,947 | +7.40(+2.56%) |
Jan 13, 2021 | 288.40 | 295.13 | 286.64 | 289.43 | 1,338,552 | +0.99(+0.34%) |
Jan 12, 2021 | 277.05 | 292.44 | 276.39 | 288.44 | 1,989,489 | +14.31(+5.22%) |
Jan 11, 2021 | 274.49 | 279.50 | 265.71 | 274.13 | 932,441 | -4.31(-1.55%) |
Jan 08, 2021 | 273.00 | 279.60 | 266.02 | 278.44 | 1,543,400 | +8.28(+3.06%) |
Jan 07, 2021 | 256.32 | 276.45 | 256.21 | 270.16 | 2,050,454 | +19.33(+7.71%) |
Jan 06, 2021 | 250.51 | 257.00 | 243.04 | 250.83 | 1,397,256 | -4.75(-1.86%) |
Jan 05, 2021 | 240.00 | 255.94 | 237.25 | 255.58 | 1,610,594 | +19.31(+8.17%) |
Jan 04, 2021 | 243.62 | 243.62 | 229.26 | 236.27 | 2,250,203 | -3.27(-1.37%) |
Dec 31, 2020 | 239.54 | 239.54 | 239.54 | 896,496 | -10.80(-4.31%) | |
Dec 30, 2020 | 250.25 | 256.01 | 248.59 | 250.34 | 896,496 | -0.17(-0.07%) |
Dec 29, 2020 | 253.00 | 253.05 | 241.55 | 250.51 | 1,425,299 | -0.98(-0.39%) |
Dec 28, 2020 | 273.42 | 274.55 | 245.33 | 251.49 | 2,332,390 | -23.22(-8.45%) |
Dec 24, 2020 | 272.44 | 279.00 | 270.26 | 274.71 | 564,100 | +4.71(+1.74%) |
Dec 23, 2020 | 292.76 | 292.76 | 265.80 | 270.00 | 1,860,893 | -21.52(-7.38%) |
Dec 22, 2020 | 280.00 | 292.08 | 278.90 | 291.52 | 1,593,629 | +12.92(+4.64%) |
Dec 21, 2020 | 262.33 | 278.83 | 261.25 | 278.60 | 1,316,230 | +12.36(+4.64%) |
Dec 18, 2020 | 272.50 | 273.00 | 262.32 | 266.24 | 1,571,600 | -5.75(-2.11%) |
Dec 17, 2020 | 266.00 | 277.01 | 260.69 | 271.99 | 2,110,049 | +11.03(+4.23%) |
Dec 16, 2020 | 259.78 | 261.78 | 249.00 | 260.96 | 1,396,159 | +4.92(+1.92%) |
Dec 15, 2020 | 260.00 | 268.97 | 254.32 | 256.04 | 1,773,392 | +5.07(+2.02%) |
Dec 14, 2020 | 258.26 | 262.37 | 247.60 | 250.97 | 1,149,596 | -7.29(-2.82%) |
Dec 11, 2020 | 260.00 | 264.79 | 256.00 | 258.26 | 977,200 | -2.21(-0.85%) |
Dec 10, 2020 | 252.76 | 262.08 | 251.75 | 260.47 | 839,405 | +4.97(+1.95%) |
Dec 09, 2020 | 262.80 | 267.47 | 249.60 | 255.50 | 1,182,792 | -5.84(-2.23%) |
Dec 08, 2020 | 259.38 | 263.12 | 254.62 | 261.34 | 1,271,059 | +2.46(+0.95%) |
Dec 07, 2020 | 241.34 | 259.81 | 241.34 | 258.88 | 2,328,266 | +15.79(+6.50%) |
Dec 04, 2020 | 232.06 | 243.17 | 228.94 | 243.09 | 2,200,100 | +15.17(+6.66%) |
Dec 03, 2020 | 227.51 | 232.50 | 224.02 | 227.92 | 1,261,029 | +2.47(+1.10%) |
Dec 02, 2020 | 229.23 | 238.78 | 223.48 | 225.45 | 3,183,573 | -25.68(-10.23%) |
Dec 01, 2020 | 251.50 | 252.36 | 242.26 | 251.13 | 1,331,948 | +0.92(+0.37%) |
Nov 30, 2020 | 251.08 | 251.67 | 235.82 | 250.21 | 3,859,331 | +1.07(+0.43%) |
Nov 27, 2020 | 242.41 | 250.66 | 240.60 | 249.14 | 1,213,000 | +10.98(+4.61%) |
Nov 25, 2020 | 235.81 | 243.26 | 232.54 | 238.16 | 1,055,900 | +1.44(+0.61%) |
Nov 24, 2020 | 239.90 | 246.10 | 231.75 | 236.72 | 1,801,214 | -3.36(-1.40%) |
Nov 23, 2020 | 237.67 | 244.53 | 236.10 | 240.08 | 2,707,682 | +5.78(+2.47%) |
Nov 20, 2020 | 228.00 | 236.43 | 226.89 | 234.30 | 1,412,600 | +7.30(+3.22%) |
Nov 19, 2020 | 225.07 | 230.64 | 222.00 | 227.00 | 1,598,032 | +2.82(+1.26%) |
Nov 18, 2020 | 221.00 | 231.19 | 220.27 | 224.18 | 1,613,967 | +2.59(+1.17%) |
Nov 17, 2020 | 210.16 | 223.71 | 208.51 | 221.59 | 1,516,099 | +11.58(+5.51%) |
Nov 16, 2020 | 207.53 | 214.49 | 205.65 | 210.01 | 986,230 | -1.07(-0.51%) |
Nov 13, 2020 | 216.54 | 220.43 | 207.96 | 211.08 | 1,234,200 | -3.66(-1.70%) |
Nov 12, 2020 | 205.30 | 217.15 | 204.29 | 214.74 | 2,101,669 | +7.49(+3.61%) |
Nov 11, 2020 | 194.25 | 207.45 | 193.37 | 207.25 | 1,642,588 | +14.76(+7.67%) |
Nov 10, 2020 | 191.38 | 194.93 | 182.06 | 192.49 | 1,943,957 | -1.66(-0.86%) |
Nov 09, 2020 | 200.63 | 207.47 | 194.01 | 194.15 | 2,005,464 | -15.85(-7.55%) |
Nov 06, 2020 | 205.14 | 211.69 | 196.26 | 210.00 | 1,427,700 | +5.49(+2.68%) |
Nov 05, 2020 | 205.82 | 210.00 | 202.44 | 204.51 | 1,106,022 | +3.31(+1.65%) |
Nov 04, 2020 | 196.01 | 201.70 | 193.46 | 201.20 | 1,817,793 | +10.20(+5.34%) |
Nov 03, 2020 | 186.97 | 194.79 | 185.64 | 191.00 | 1,182,910 | +5.99(+3.24%) |