Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 279.02 | 282.00 | 273.62 | 276.44 | 633,400 | -3.56(-1.27%) |
Jan 28, 2021 | 278.16 | 283.73 | 276.74 | 280.00 | 789,638 | +0.03(+0.01%) |
Jan 27, 2021 | 287.93 | 290.00 | 275.55 | 279.97 | 1,187,564 | -12.25(-4.19%) |
Jan 26, 2021 | 292.61 | 294.76 | 289.48 | 292.22 | 680,939 | -0.28(-0.10%) |
Jan 25, 2021 | 291.35 | 297.50 | 289.09 | 292.50 | 990,931 | +3.81(+1.32%) |
Jan 22, 2021 | 287.07 | 288.92 | 283.66 | 288.69 | 614,900 | +1.85(+0.64%) |
Jan 21, 2021 | 288.82 | 290.25 | 284.43 | 286.84 | 625,320 | -0.83(-0.29%) |
Jan 20, 2021 | 280.48 | 288.28 | 280.47 | 287.67 | 894,288 | +9.62(+3.46%) |
Jan 19, 2021 | 275.12 | 279.08 | 271.80 | 278.05 | 781,082 | +7.04(+2.60%) |
Jan 15, 2021 | 274.45 | 276.87 | 268.13 | 271.01 | 1,417,900 | -2.46(-0.90%) |
Jan 14, 2021 | 281.61 | 284.53 | 273.47 | 273.47 | 1,576,763 | -8.53(-3.02%) |
Jan 13, 2021 | 282.80 | 283.97 | 278.83 | 282.00 | 767,931 | -1.14(-0.40%) |
Jan 12, 2021 | 287.42 | 289.00 | 280.79 | 283.14 | 935,600 | -4.73(-1.64%) |
Jan 11, 2021 | 288.54 | 292.27 | 285.62 | 287.87 | 776,068 | -0.67(-0.23%) |
Jan 08, 2021 | 279.00 | 289.11 | 278.28 | 288.54 | 1,391,800 | +11.26(+4.06%) |
Jan 07, 2021 | 273.91 | 279.44 | 271.63 | 277.28 | 1,067,770 | +8.71(+3.24%) |
Jan 06, 2021 | 270.34 | 274.83 | 265.25 | 268.57 | 1,109,196 | -8.29(-2.99%) |
Jan 05, 2021 | 270.02 | 277.48 | 270.02 | 276.86 | 792,887 | +2.60(+0.95%) |
Jan 04, 2021 | 274.00 | 277.20 | 269.90 | 274.26 | 1,134,422 | +2.01(+0.74%) |
Dec 31, 2020 | 272.25 | 272.25 | 272.25 | 536,710 | -3.81(-1.38%) | |
Dec 30, 2020 | 277.42 | 278.00 | 274.20 | 276.06 | 536,710 | +0.51(+0.19%) |
Dec 29, 2020 | 278.33 | 281.41 | 273.01 | 275.55 | 536,776 | +0.25(+0.09%) |
Dec 28, 2020 | 288.73 | 291.75 | 273.85 | 275.30 | 1,041,539 | -12.28(-4.27%) |
Dec 24, 2020 | 287.96 | 292.80 | 286.30 | 287.58 | 361,300 | +2.40(+0.84%) |
Dec 23, 2020 | 290.00 | 292.77 | 285.17 | 285.18 | 911,054 | -1.26(-0.44%) |
Dec 22, 2020 | 269.30 | 286.52 | 268.62 | 286.44 | 1,936,768 | +15.61(+5.76%) |
Dec 21, 2020 | 272.50 | 274.52 | 263.78 | 270.83 | 1,521,678 | -4.88(-1.77%) |
Dec 18, 2020 | 280.81 | 281.34 | 271.98 | 275.71 | 1,463,700 | -4.18(-1.49%) |
Dec 17, 2020 | 270.01 | 279.95 | 269.96 | 279.89 | 1,005,126 | +12.17(+4.55%) |
Dec 16, 2020 | 268.43 | 270.35 | 267.02 | 267.72 | 480,251 | -1.37(-0.51%) |
Dec 15, 2020 | 264.86 | 274.00 | 264.19 | 269.09 | 874,023 | +4.31(+1.63%) |
Dec 14, 2020 | 260.59 | 268.73 | 260.59 | 264.78 | 686,533 | +0.73(+0.28%) |
Dec 11, 2020 | 265.64 | 268.29 | 262.24 | 264.05 | 690,800 | -1.00(-0.38%) |
Dec 10, 2020 | 258.11 | 265.98 | 256.68 | 265.05 | 683,028 | +6.18(+2.39%) |
Dec 09, 2020 | 261.75 | 265.12 | 256.00 | 258.87 | 1,508,620 | -10.67(-3.96%) |
Dec 08, 2020 | 268.34 | 270.77 | 264.53 | 269.54 | 916,533 | +1.82(+0.68%) |
Dec 07, 2020 | 271.24 | 275.00 | 267.55 | 267.72 | 884,941 | -4.00(-1.47%) |
Dec 04, 2020 | 273.83 | 276.71 | 270.84 | 271.72 | 830,100 | -2.18(-0.80%) |
Dec 03, 2020 | 273.01 | 277.15 | 269.00 | 273.90 | 790,399 | +1.50(+0.55%) |
Dec 02, 2020 | 272.10 | 278.13 | 255.32 | 272.40 | 3,824,314 | -11.80(-4.15%) |
Dec 01, 2020 | 279.71 | 284.96 | 277.81 | 284.20 | 2,114,235 | +7.33(+2.65%) |
Nov 30, 2020 | 277.00 | 279.75 | 273.40 | 276.87 | 1,276,382 | +0.42(+0.15%) |
Nov 27, 2020 | 268.69 | 276.87 | 265.41 | 276.45 | 750,400 | +8.09(+3.01%) |
Nov 25, 2020 | 268.44 | 271.56 | 265.43 | 268.36 | 677,400 | +2.78(+1.05%) |
Nov 24, 2020 | 270.49 | 272.95 | 263.61 | 265.58 | 1,337,438 | -6.66(-2.45%) |
Nov 23, 2020 | 275.57 | 277.70 | 270.50 | 272.24 | 1,159,791 | -2.01(-0.73%) |
Nov 20, 2020 | 272.58 | 276.04 | 271.37 | 274.25 | 555,100 | +1.68(+0.62%) |
Nov 19, 2020 | 266.99 | 275.79 | 266.25 | 272.57 | 956,407 | +7.39(+2.79%) |
Nov 18, 2020 | 265.51 | 267.87 | 261.64 | 265.18 | 1,545,283 | -0.33(-0.12%) |
Nov 17, 2020 | 267.67 | 268.97 | 262.00 | 265.51 | 552,941 | +0.89(+0.34%) |
Nov 16, 2020 | 259.64 | 268.68 | 256.50 | 264.62 | 1,075,557 | -0.30(-0.11%) |
Nov 13, 2020 | 275.00 | 275.84 | 262.49 | 264.92 | 1,102,300 | -9.15(-3.34%) |
Nov 12, 2020 | 274.00 | 277.93 | 271.62 | 274.07 | 587,465 | +1.51(+0.55%) |
Nov 11, 2020 | 270.27 | 273.75 | 268.77 | 272.56 | 629,861 | +8.41(+3.18%) |
Nov 10, 2020 | 269.64 | 270.13 | 253.42 | 264.15 | 1,570,217 | -4.89(-1.82%) |
Nov 09, 2020 | 298.10 | 298.42 | 268.76 | 269.04 | 1,498,193 | -30.55(-10.20%) |
Nov 06, 2020 | 295.85 | 300.77 | 290.43 | 299.59 | 671,900 | +2.42(+0.81%) |
Nov 05, 2020 | 293.44 | 298.19 | 291.19 | 297.17 | 905,337 | +12.77(+4.49%) |
Nov 04, 2020 | 278.19 | 287.92 | 277.05 | 284.40 | 885,039 | +13.46(+4.97%) |
Nov 03, 2020 | 263.72 | 276.22 | 263.72 | 270.94 | 800,231 | +2.90(+1.08%) |