Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 299.82 | 301.50 | 291.96 | 294.57 | 686,289 | -4.79(-1.60%) |
Jan 28, 2021 | 301.79 | 303.98 | 297.47 | 299.36 | 559,775 | +0.01(+0.00%) |
Jan 27, 2021 | 299.99 | 305.57 | 295.61 | 299.35 | 778,096 | -7.41(-2.42%) |
Jan 26, 2021 | 311.75 | 312.08 | 306.53 | 306.76 | 290,605 | -2.94(-0.95%) |
Jan 25, 2021 | 309.90 | 313.94 | 304.42 | 309.70 | 479,087 | -0.38(-0.12%) |
Jan 22, 2021 | 303.45 | 310.39 | 303.02 | 310.09 | 529,044 | +4.12(+1.35%) |
Jan 21, 2021 | 309.27 | 309.88 | 304.76 | 305.97 | 463,357 | -2.49(-0.81%) |
Jan 20, 2021 | 308.76 | 311.30 | 307.04 | 308.46 | 385,646 | +1.37(+0.45%) |
Jan 19, 2021 | 305.12 | 307.26 | 303.51 | 307.09 | 647,912 | +5.88(+1.95%) |
Jan 15, 2021 | 302.41 | 304.76 | 297.95 | 301.20 | 729,118 | -4.54(-1.49%) |
Jan 14, 2021 | 302.00 | 307.36 | 301.63 | 305.74 | 743,187 | +5.77(+1.92%) |
Jan 13, 2021 | 301.87 | 303.00 | 299.22 | 299.98 | 484,967 | -1.41(-0.47%) |
Jan 12, 2021 | 298.07 | 301.43 | 297.77 | 301.39 | 316,272 | +4.59(+1.55%) |
Jan 11, 2021 | 293.76 | 297.91 | 292.24 | 296.80 | 629,893 | -0.85(-0.29%) |
Jan 08, 2021 | 298.36 | 301.19 | 293.21 | 297.65 | 381,589 | +1.64(+0.55%) |
Jan 07, 2021 | 290.70 | 296.68 | 290.65 | 296.01 | 549,314 | +7.52(+2.61%) |
Jan 06, 2021 | 282.70 | 291.88 | 282.16 | 288.49 | 764,718 | +8.07(+2.88%) |
Jan 05, 2021 | 276.75 | 281.43 | 276.75 | 280.42 | 652,836 | +3.39(+1.22%) |
Jan 04, 2021 | 282.96 | 283.32 | 273.34 | 277.03 | 775,126 | -4.12(-1.46%) |
Dec 31, 2020 | 281.15 | 281.15 | 281.15 | 520,596 | -1.36(-0.48%) | |
Dec 30, 2020 | 280.81 | 284.35 | 280.46 | 282.51 | 520,596 | +3.17(+1.13%) |
Dec 29, 2020 | 286.47 | 286.90 | 277.85 | 279.34 | 971,616 | -6.44(-2.25%) |
Dec 28, 2020 | 291.82 | 291.83 | 285.60 | 285.79 | 769,921 | -2.84(-0.98%) |
Dec 24, 2020 | 290.52 | 290.54 | 287.30 | 288.63 | 204,765 | -0.52(-0.18%) |
Dec 23, 2020 | 290.38 | 290.87 | 287.17 | 289.15 | 887,590 | +0.87(+0.30%) |
Dec 22, 2020 | 285.41 | 289.39 | 284.63 | 288.28 | 559,589 | +5.06(+1.79%) |
Dec 21, 2020 | 277.26 | 283.91 | 276.34 | 283.22 | 680,763 | +1.34(+0.48%) |
Dec 18, 2020 | 282.01 | 284.63 | 280.76 | 281.87 | 368,128 | +0.56(+0.20%) |
Dec 17, 2020 | 278.29 | 281.31 | 277.68 | 281.31 | 389,686 | +4.58(+1.66%) |
Dec 16, 2020 | 277.81 | 278.17 | 275.14 | 276.74 | 1,459,089 | -0.44(-0.16%) |
Dec 15, 2020 | 273.80 | 277.22 | 272.02 | 277.18 | 662,437 | +5.99(+2.21%) |
Dec 14, 2020 | 271.97 | 275.77 | 271.16 | 271.19 | 412,069 | +2.15(+0.80%) |
Dec 11, 2020 | 268.90 | 271.54 | 266.27 | 269.03 | 249,607 | -0.93(-0.34%) |
Dec 10, 2020 | 264.11 | 270.39 | 263.29 | 269.96 | 282,023 | +4.01(+1.51%) |
Dec 09, 2020 | 270.84 | 272.41 | 264.00 | 265.95 | 350,617 | -3.59(-1.33%) |
Dec 08, 2020 | 263.63 | 269.71 | 263.63 | 269.54 | 325,431 | +4.62(+1.75%) |
Dec 07, 2020 | 263.45 | 265.71 | 263.45 | 264.92 | 357,567 | +1.40(+0.53%) |
Dec 04, 2020 | 259.74 | 263.75 | 259.10 | 263.52 | 670,417 | +4.87(+1.88%) |
Dec 03, 2020 | 257.80 | 260.25 | 257.18 | 258.65 | 184,345 | +1.53(+0.59%) |
Dec 02, 2020 | 256.94 | 257.65 | 254.61 | 257.12 | 489,751 | -0.86(-0.33%) |
Dec 01, 2020 | 259.98 | 260.01 | 257.45 | 257.98 | 471,348 | +0.76(+0.30%) |
Nov 30, 2020 | 259.15 | 259.93 | 253.95 | 257.22 | 322,573 | -2.00(-0.77%) |
Nov 27, 2020 | 256.77 | 259.42 | 256.77 | 259.22 | 315,964 | +3.14(+1.23%) |
Nov 25, 2020 | 255.20 | 256.59 | 253.85 | 256.07 | 212,548 | +0.44(+0.17%) |
Nov 24, 2020 | 257.14 | 257.83 | 254.22 | 255.63 | 365,192 | +1.37(+0.54%) |
Nov 23, 2020 | 252.92 | 255.72 | 251.28 | 254.26 | 331,208 | +3.46(+1.38%) |
Nov 20, 2020 | 248.76 | 251.49 | 247.81 | 250.80 | 748,310 | +1.31(+0.53%) |
Nov 19, 2020 | 247.08 | 249.90 | 246.24 | 249.49 | 481,114 | +2.39(+0.97%) |
Nov 18, 2020 | 251.57 | 252.08 | 247.03 | 247.10 | 363,904 | -3.63(-1.45%) |
Nov 17, 2020 | 247.63 | 251.02 | 244.88 | 250.73 | 351,359 | +1.58(+0.63%) |
Nov 16, 2020 | 248.75 | 249.63 | 246.53 | 249.16 | 613,315 | +3.32(+1.35%) |
Nov 13, 2020 | 244.38 | 246.46 | 243.85 | 245.84 | 557,609 | +3.56(+1.47%) |
Nov 12, 2020 | 243.70 | 245.20 | 240.21 | 242.28 | 529,531 | -2.63(-1.08%) |
Nov 11, 2020 | 243.63 | 244.93 | 241.95 | 244.91 | 693,933 | +2.85(+1.18%) |
Nov 10, 2020 | 241.31 | 243.06 | 237.67 | 242.06 | 669,876 | +2.09(+0.87%) |
Nov 09, 2020 | 247.99 | 250.27 | 239.62 | 239.98 | 788,390 | +2.32(+0.98%) |
Nov 06, 2020 | 239.99 | 239.99 | 237.37 | 237.66 | 320,865 | -1.56(-0.65%) |
Nov 05, 2020 | 235.40 | 239.83 | 235.31 | 239.21 | 621,261 | +6.54(+2.81%) |
Nov 04, 2020 | 227.13 | 234.84 | 227.13 | 232.67 | 528,712 | +4.34(+1.90%) |
Nov 03, 2020 | 225.00 | 229.66 | 224.34 | 228.33 | 709,679 | +6.68(+3.01%) |