Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 247.54 | 252.51 | 243.55 | 248.90 | 503,700 | -1.19(-0.48%) |
Jan 28, 2021 | 239.44 | 253.20 | 237.41 | 250.09 | 632,186 | +13.10(+5.53%) |
Jan 27, 2021 | 245.18 | 249.61 | 234.07 | 236.99 | 1,154,711 | -14.33(-5.70%) |
Jan 26, 2021 | 253.50 | 257.50 | 249.83 | 251.32 | 545,173 | -1.22(-0.48%) |
Jan 25, 2021 | 251.50 | 256.08 | 245.93 | 252.54 | 512,887 | +0.29(+0.11%) |
Jan 22, 2021 | 253.95 | 255.41 | 250.77 | 252.25 | 379,900 | -1.73(-0.68%) |
Jan 21, 2021 | 253.46 | 257.76 | 253.46 | 253.98 | 249,587 | +0.29(+0.11%) |
Jan 20, 2021 | 253.08 | 256.18 | 252.66 | 253.69 | 417,654 | +1.63(+0.65%) |
Jan 19, 2021 | 255.00 | 257.31 | 250.91 | 252.06 | 616,403 | -1.86(-0.73%) |
Jan 15, 2021 | 253.61 | 255.41 | 247.63 | 253.92 | 535,600 | +0.86(+0.34%) |
Jan 14, 2021 | 258.97 | 260.00 | 252.09 | 253.06 | 500,821 | -5.04(-1.95%) |
Jan 13, 2021 | 261.16 | 261.85 | 255.29 | 258.10 | 500,889 | -4.59(-1.75%) |
Jan 12, 2021 | 262.74 | 264.29 | 260.71 | 262.69 | 475,900 | -1.19(-0.45%) |
Jan 11, 2021 | 261.67 | 268.17 | 260.43 | 263.88 | 482,572 | -1.09(-0.41%) |
Jan 08, 2021 | 265.42 | 269.03 | 262.33 | 264.97 | 457,800 | +0.88(+0.33%) |
Jan 07, 2021 | 269.22 | 271.75 | 262.96 | 264.09 | 686,554 | -3.13(-1.17%) |
Jan 06, 2021 | 252.89 | 268.56 | 251.76 | 267.22 | 760,906 | +14.98(+5.94%) |
Jan 05, 2021 | 252.64 | 256.80 | 250.71 | 252.24 | 592,323 | -1.14(-0.45%) |
Jan 04, 2021 | 262.25 | 263.57 | 252.72 | 253.38 | 768,281 | -8.17(-3.12%) |
Dec 31, 2020 | 261.55 | 261.55 | 261.55 | 345,930 | +1.31(+0.50%) | |
Dec 30, 2020 | 257.90 | 264.48 | 257.81 | 260.24 | 345,930 | +1.09(+0.42%) |
Dec 29, 2020 | 259.26 | 261.31 | 254.19 | 259.15 | 503,932 | +0.83(+0.32%) |
Dec 28, 2020 | 250.88 | 259.25 | 249.69 | 258.32 | 520,813 | +10.44(+4.21%) |
Dec 24, 2020 | 249.95 | 249.95 | 246.88 | 247.88 | 151,100 | -2.05(-0.82%) |
Dec 23, 2020 | 247.77 | 251.18 | 246.29 | 249.93 | 365,654 | +4.05(+1.65%) |
Dec 22, 2020 | 241.69 | 246.96 | 240.29 | 245.88 | 391,470 | +5.11(+2.12%) |
Dec 21, 2020 | 236.36 | 242.10 | 235.40 | 240.77 | 486,043 | -0.08(-0.03%) |
Dec 18, 2020 | 243.97 | 244.55 | 239.54 | 240.85 | 1,001,000 | -4.31(-1.76%) |
Dec 17, 2020 | 235.44 | 245.88 | 235.00 | 245.16 | 714,879 | +10.67(+4.55%) |
Dec 16, 2020 | 237.58 | 239.69 | 233.83 | 234.49 | 294,574 | -2.61(-1.10%) |
Dec 15, 2020 | 231.64 | 237.25 | 231.53 | 237.10 | 433,196 | +6.59(+2.86%) |
Dec 14, 2020 | 231.73 | 235.51 | 229.53 | 230.51 | 404,764 | +1.00(+0.44%) |
Dec 11, 2020 | 231.22 | 235.12 | 226.68 | 229.51 | 600,600 | -3.59(-1.54%) |
Dec 10, 2020 | 236.15 | 239.93 | 231.98 | 233.10 | 681,784 | -4.30(-1.81%) |
Dec 09, 2020 | 233.75 | 238.01 | 233.21 | 237.40 | 633,335 | +4.06(+1.74%) |
Dec 08, 2020 | 227.64 | 233.55 | 227.64 | 233.34 | 718,796 | +3.35(+1.46%) |
Dec 07, 2020 | 228.91 | 233.65 | 226.35 | 229.99 | 410,691 | -1.09(-0.47%) |
Dec 04, 2020 | 229.25 | 231.18 | 225.07 | 231.08 | 551,800 | +1.83(+0.80%) |
Dec 03, 2020 | 226.97 | 232.32 | 224.78 | 229.25 | 441,212 | +3.02(+1.33%) |
Dec 02, 2020 | 219.50 | 227.45 | 217.52 | 226.23 | 659,852 | +5.65(+2.56%) |
Dec 01, 2020 | 221.06 | 222.87 | 217.54 | 220.58 | 1,161,981 | +2.04(+0.93%) |
Nov 30, 2020 | 221.00 | 221.42 | 217.38 | 218.54 | 1,100,486 | -3.04(-1.37%) |
Nov 27, 2020 | 220.76 | 223.56 | 218.72 | 221.58 | 394,400 | -0.42(-0.19%) |
Nov 25, 2020 | 223.83 | 226.56 | 220.00 | 222.00 | 720,800 | -3.95(-1.75%) |
Nov 24, 2020 | 230.00 | 234.25 | 223.93 | 225.95 | 1,842,854 | -4.05(-1.76%) |
Nov 23, 2020 | 235.72 | 235.87 | 229.43 | 230.00 | 1,024,188 | -2.53(-1.09%) |
Nov 20, 2020 | 240.00 | 240.00 | 229.84 | 232.53 | 764,600 | -0.56(-0.24%) |
Nov 19, 2020 | 230.92 | 237.37 | 228.52 | 233.09 | 738,728 | -1.53(-0.65%) |
Nov 18, 2020 | 229.04 | 239.26 | 228.13 | 234.62 | 916,056 | +9.60(+4.27%) |
Nov 17, 2020 | 227.55 | 228.75 | 222.53 | 225.02 | 1,123,251 | -5.95(-2.58%) |
Nov 16, 2020 | 230.47 | 231.00 | 223.57 | 230.97 | 951,398 | +5.56(+2.47%) |
Nov 13, 2020 | 222.53 | 226.75 | 220.22 | 225.41 | 440,000 | +3.28(+1.48%) |
Nov 12, 2020 | 223.47 | 227.79 | 217.35 | 222.13 | 963,971 | +0.62(+0.28%) |
Nov 11, 2020 | 235.62 | 235.62 | 220.67 | 221.51 | 999,263 | -11.97(-5.13%) |
Nov 10, 2020 | 236.00 | 239.36 | 227.88 | 233.48 | 919,093 | -2.92(-1.24%) |
Nov 09, 2020 | 221.80 | 243.12 | 213.39 | 236.40 | 1,575,403 | +35.60(+17.73%) |
Nov 06, 2020 | 204.58 | 204.58 | 198.17 | 200.80 | 393,500 | -4.02(-1.96%) |
Nov 05, 2020 | 201.75 | 207.40 | 201.00 | 204.82 | 553,342 | +6.35(+3.20%) |
Nov 04, 2020 | 199.66 | 202.05 | 195.48 | 198.47 | 582,386 | +0.88(+0.45%) |
Nov 03, 2020 | 194.72 | 199.61 | 194.50 | 197.59 | 588,989 | +5.01(+2.60%) |