Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 202.67 | 204.09 | 198.34 | 199.71 | 334,841 | -5.69(-2.77%) |
Jan 28, 2021 | 208.92 | 208.92 | 204.81 | 205.40 | 307,376 | -1.73(-0.84%) |
Jan 27, 2021 | 211.96 | 212.37 | 206.74 | 207.13 | 326,140 | -7.80(-3.63%) |
Jan 26, 2021 | 215.93 | 218.94 | 213.62 | 214.93 | 282,094 | -1.02(-0.47%) |
Jan 25, 2021 | 215.02 | 219.86 | 213.95 | 215.95 | 197,150 | -0.63(-0.29%) |
Jan 22, 2021 | 217.34 | 217.67 | 213.25 | 216.59 | 242,675 | -2.72(-1.24%) |
Jan 21, 2021 | 223.74 | 225.12 | 219.26 | 219.31 | 188,552 | -4.52(-2.02%) |
Jan 20, 2021 | 219.18 | 224.28 | 218.79 | 223.83 | 189,507 | +3.63(+1.65%) |
Jan 19, 2021 | 218.23 | 221.46 | 217.35 | 220.20 | 249,325 | +1.46(+0.67%) |
Jan 15, 2021 | 220.76 | 222.40 | 218.16 | 218.74 | 283,791 | -3.78(-1.70%) |
Jan 14, 2021 | 226.76 | 226.76 | 221.51 | 222.53 | 209,127 | -2.88(-1.28%) |
Jan 13, 2021 | 225.83 | 228.69 | 224.15 | 225.40 | 172,222 | -1.12(-0.49%) |
Jan 12, 2021 | 225.74 | 228.87 | 225.31 | 226.52 | 172,700 | +2.05(+0.91%) |
Jan 11, 2021 | 225.17 | 226.80 | 223.21 | 224.47 | 227,704 | -1.63(-0.72%) |
Jan 08, 2021 | 228.30 | 228.83 | 223.29 | 226.09 | 221,536 | -2.26(-0.99%) |
Jan 07, 2021 | 228.24 | 228.78 | 225.41 | 228.35 | 274,141 | +1.63(+0.72%) |
Jan 06, 2021 | 217.26 | 227.55 | 217.10 | 226.73 | 327,526 | +12.69(+5.93%) |
Jan 05, 2021 | 215.79 | 217.30 | 213.43 | 214.04 | 167,626 | -1.78(-0.82%) |
Jan 04, 2021 | 222.34 | 223.20 | 214.55 | 215.82 | 174,507 | -5.66(-2.55%) |
Dec 31, 2020 | 221.48 | 221.48 | 221.48 | 135,938 | +3.53(+1.62%) | |
Dec 30, 2020 | 217.47 | 218.55 | 216.25 | 217.95 | 135,938 | +0.97(+0.45%) |
Dec 29, 2020 | 219.54 | 219.54 | 215.62 | 216.97 | 134,855 | -1.37(-0.63%) |
Dec 28, 2020 | 218.29 | 220.22 | 217.42 | 218.34 | 181,849 | +1.51(+0.70%) |
Dec 24, 2020 | 217.16 | 217.53 | 214.04 | 216.83 | 82,230 | -0.35(-0.16%) |
Dec 23, 2020 | 217.29 | 220.04 | 216.64 | 217.18 | 140,719 | +1.33(+0.62%) |
Dec 22, 2020 | 216.13 | 217.84 | 215.24 | 215.85 | 184,997 | -0.95(-0.44%) |
Dec 21, 2020 | 219.50 | 219.50 | 212.42 | 216.79 | 232,885 | -3.21(-1.46%) |
Dec 18, 2020 | 222.49 | 224.12 | 218.21 | 220.00 | 492,433 | -2.49(-1.12%) |
Dec 17, 2020 | 220.94 | 223.25 | 220.29 | 222.49 | 307,654 | +1.69(+0.77%) |
Dec 16, 2020 | 221.14 | 223.18 | 219.74 | 220.80 | 256,570 | +0.09(+0.04%) |
Dec 15, 2020 | 218.29 | 221.50 | 216.45 | 220.70 | 216,349 | +3.38(+1.55%) |
Dec 14, 2020 | 221.47 | 222.71 | 216.80 | 217.32 | 261,307 | -1.82(-0.83%) |
Dec 11, 2020 | 220.97 | 224.41 | 219.12 | 219.14 | 207,373 | -3.97(-1.78%) |
Dec 10, 2020 | 221.52 | 224.30 | 220.75 | 223.11 | 242,591 | -0.17(-0.08%) |
Dec 09, 2020 | 222.85 | 223.99 | 219.36 | 223.28 | 265,565 | +1.19(+0.54%) |
Dec 08, 2020 | 220.33 | 222.62 | 218.18 | 222.09 | 310,174 | +4.18(+1.92%) |
Dec 07, 2020 | 219.91 | 219.96 | 216.87 | 217.91 | 243,558 | -4.09(-1.84%) |
Dec 04, 2020 | 220.58 | 223.37 | 220.58 | 222.00 | 278,400 | +1.96(+0.89%) |
Dec 03, 2020 | 219.39 | 221.47 | 218.83 | 220.04 | 213,966 | +0.17(+0.08%) |
Dec 02, 2020 | 217.31 | 220.19 | 216.33 | 219.87 | 222,641 | +1.59(+0.73%) |
Dec 01, 2020 | 218.64 | 221.20 | 216.54 | 218.28 | 286,698 | +4.66(+2.18%) |
Nov 30, 2020 | 217.24 | 218.98 | 211.92 | 213.62 | 1,140,839 | -5.75(-2.62%) |
Nov 27, 2020 | 222.29 | 222.32 | 218.54 | 219.37 | 147,392 | -3.80(-1.70%) |
Nov 25, 2020 | 225.91 | 225.91 | 220.84 | 223.16 | 251,259 | -3.81(-1.68%) |
Nov 24, 2020 | 223.60 | 228.05 | 220.64 | 226.97 | 355,898 | +7.34(+3.34%) |
Nov 23, 2020 | 219.13 | 220.45 | 217.15 | 219.63 | 201,020 | +2.47(+1.14%) |
Nov 20, 2020 | 219.90 | 219.90 | 215.07 | 217.16 | 232,316 | -2.56(-1.17%) |
Nov 19, 2020 | 219.14 | 220.52 | 213.73 | 219.72 | 285,815 | -1.22(-0.55%) |
Nov 18, 2020 | 224.99 | 226.53 | 220.94 | 220.94 | 218,860 | -3.06(-1.37%) |
Nov 17, 2020 | 221.16 | 224.34 | 219.66 | 224.01 | 193,368 | -0.39(-0.17%) |
Nov 16, 2020 | 223.86 | 225.25 | 219.78 | 224.39 | 302,474 | +6.10(+2.79%) |
Nov 13, 2020 | 218.25 | 220.81 | 217.15 | 218.29 | 257,005 | +1.89(+0.87%) |
Nov 12, 2020 | 218.82 | 219.61 | 213.76 | 216.41 | 298,632 | -4.44(-2.01%) |
Nov 11, 2020 | 225.80 | 226.01 | 219.27 | 220.85 | 251,318 | -4.86(-2.15%) |
Nov 10, 2020 | 218.65 | 226.79 | 217.77 | 225.71 | 423,610 | +8.00(+3.67%) |
Nov 09, 2020 | 213.33 | 220.86 | 210.72 | 217.71 | 660,854 | +19.74(+9.97%) |
Nov 06, 2020 | 200.02 | 200.02 | 195.48 | 197.97 | 288,719 | -1.08(-0.54%) |
Nov 05, 2020 | 200.49 | 203.58 | 197.18 | 199.05 | 267,988 | +0.18(+0.09%) |
Nov 04, 2020 | 197.68 | 204.71 | 195.67 | 198.87 | 380,122 | -3.76(-1.86%) |
Nov 03, 2020 | 198.11 | 205.27 | 197.24 | 202.63 | 502,695 | +8.12(+4.17%) |