Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 243.31 | 245.26 | 239.94 | 241.86 | 38,695 | -1.45(-0.59%) |
Jan 28, 2021 | 242.00 | 246.48 | 241.76 | 243.31 | 53,689 | +3.04(+1.26%) |
Jan 27, 2021 | 245.36 | 245.36 | 239.58 | 240.27 | 31,632 | -7.63(-3.08%) |
Jan 26, 2021 | 250.15 | 250.15 | 247.67 | 247.90 | 18,276 | -1.14(-0.46%) |
Jan 25, 2021 | 247.46 | 249.19 | 246.96 | 249.04 | 40,779 | +1.96(+0.79%) |
Jan 22, 2021 | 246.28 | 248.13 | 246.28 | 247.08 | 19,814 | -1.12(-0.45%) |
Jan 21, 2021 | 248.69 | 248.69 | 246.77 | 248.20 | 29,945 | -0.70(-0.28%) |
Jan 20, 2021 | 248.01 | 249.07 | 246.79 | 248.90 | 27,670 | +1.64(+0.67%) |
Jan 19, 2021 | 246.77 | 247.73 | 245.90 | 247.26 | 106,664 | +2.21(+0.90%) |
Jan 15, 2021 | 243.32 | 245.53 | 242.91 | 245.05 | 47,617 | +0.54(+0.22%) |
Jan 14, 2021 | 245.39 | 246.21 | 244.13 | 244.51 | 43,556 | -0.12(-0.05%) |
Jan 13, 2021 | 244.02 | 245.65 | 243.40 | 244.63 | 67,796 | +0.45(+0.19%) |
Jan 12, 2021 | 246.16 | 246.53 | 243.22 | 244.17 | 39,315 | -2.41(-0.98%) |
Jan 11, 2021 | 245.51 | 246.77 | 245.19 | 246.58 | 58,518 | +1.59(+0.65%) |
Jan 08, 2021 | 244.56 | 246.12 | 243.07 | 244.99 | 48,343 | +0.65(+0.26%) |
Jan 07, 2021 | 241.44 | 244.41 | 241.30 | 244.35 | 49,125 | +3.96(+1.65%) |
Jan 06, 2021 | 234.02 | 241.26 | 234.02 | 240.38 | 30,201 | +3.32(+1.40%) |
Jan 05, 2021 | 235.45 | 237.97 | 234.53 | 237.07 | 30,798 | +1.41(+0.60%) |
Jan 04, 2021 | 236.95 | 237.46 | 231.81 | 235.66 | 52,544 | -1.38(-0.58%) |
Dec 31, 2020 | 237.04 | 237.04 | 237.04 | 18,533 | +2.40(+1.02%) | |
Dec 30, 2020 | 235.28 | 236.01 | 234.61 | 234.64 | 18,533 | +0.12(+0.05%) |
Dec 29, 2020 | 234.97 | 235.66 | 234.16 | 234.51 | 35,231 | +0.47(+0.20%) |
Dec 28, 2020 | 235.27 | 236.13 | 233.54 | 234.04 | 29,889 | +0.06(+0.02%) |
Dec 24, 2020 | 234.07 | 234.55 | 233.30 | 233.99 | 7,676 | +0.24(+0.10%) |
Dec 23, 2020 | 234.38 | 235.00 | 233.55 | 233.74 | 46,146 | +0.45(+0.19%) |
Dec 22, 2020 | 233.34 | 233.99 | 232.24 | 233.29 | 22,745 | -0.66(-0.28%) |
Dec 21, 2020 | 232.77 | 233.96 | 229.78 | 233.96 | 26,004 | -2.10(-0.89%) |
Dec 18, 2020 | 236.48 | 236.48 | 233.63 | 236.06 | 38,799 | +0.49(+0.21%) |
Dec 17, 2020 | 233.56 | 235.62 | 233.56 | 235.56 | 26,162 | +2.62(+1.13%) |
Dec 16, 2020 | 234.00 | 234.17 | 232.16 | 232.94 | 33,118 | -0.81(-0.35%) |
Dec 15, 2020 | 233.12 | 234.23 | 231.73 | 233.75 | 27,074 | +2.22(+0.96%) |
Dec 14, 2020 | 235.07 | 236.02 | 231.45 | 231.54 | 17,201 | -1.28(-0.55%) |
Dec 11, 2020 | 232.29 | 232.99 | 231.35 | 232.82 | 142,988 | -0.62(-0.26%) |
Dec 10, 2020 | 232.93 | 234.37 | 232.72 | 233.44 | 21,520 | +0.08(+0.03%) |
Dec 09, 2020 | 236.09 | 236.09 | 232.62 | 233.36 | 22,881 | -1.53(-0.65%) |
Dec 08, 2020 | 232.79 | 234.98 | 232.79 | 234.89 | 38,080 | +2.22(+0.95%) |
Dec 07, 2020 | 234.16 | 234.34 | 232.14 | 232.67 | 38,532 | -1.60(-0.68%) |
Dec 04, 2020 | 231.78 | 234.26 | 231.78 | 234.26 | 31,116 | +2.67(+1.15%) |
Dec 03, 2020 | 232.04 | 232.55 | 230.96 | 231.59 | 29,482 | +0.09(+0.04%) |
Dec 02, 2020 | 230.48 | 231.98 | 230.48 | 231.50 | 25,789 | +1.70(+0.74%) |
Dec 01, 2020 | 230.95 | 232.68 | 229.80 | 229.80 | 28,490 | +1.49(+0.65%) |
Nov 30, 2020 | 228.23 | 228.53 | 226.97 | 228.31 | 19,428 | +0.88(+0.39%) |
Nov 27, 2020 | 226.26 | 227.58 | 225.87 | 227.43 | 21,021 | +2.55(+1.13%) |
Nov 25, 2020 | 225.91 | 225.91 | 223.90 | 224.88 | 16,234 | -0.60(-0.26%) |
Nov 24, 2020 | 225.82 | 226.68 | 225.11 | 225.48 | 20,655 | +0.41(+0.18%) |
Nov 23, 2020 | 227.13 | 227.13 | 223.91 | 225.07 | 25,285 | -0.32(-0.14%) |
Nov 20, 2020 | 225.84 | 226.46 | 224.87 | 225.38 | 66,706 | -0.42(-0.19%) |
Nov 19, 2020 | 226.14 | 226.14 | 224.45 | 225.81 | 21,485 | +0.24(+0.11%) |
Nov 18, 2020 | 230.62 | 230.62 | 225.57 | 225.57 | 51,674 | -4.43(-1.93%) |
Nov 17, 2020 | 230.59 | 230.78 | 228.97 | 230.00 | 24,781 | -1.31(-0.57%) |
Nov 16, 2020 | 233.92 | 233.92 | 230.26 | 231.30 | 29,114 | -0.73(-0.31%) |
Nov 13, 2020 | 230.63 | 232.55 | 229.89 | 232.03 | 57,028 | +2.89(+1.26%) |
Nov 12, 2020 | 229.86 | 230.54 | 227.63 | 229.14 | 58,883 | -0.35(-0.15%) |
Nov 11, 2020 | 231.76 | 231.76 | 229.03 | 229.49 | 40,635 | -0.06(-0.02%) |
Nov 10, 2020 | 230.25 | 230.25 | 227.14 | 229.54 | 33,704 | +0.39(+0.17%) |
Nov 09, 2020 | 234.77 | 236.76 | 229.15 | 229.15 | 111,789 | +1.61(+0.71%) |
Nov 06, 2020 | 227.98 | 229.16 | 226.64 | 227.54 | 49,744 | -0.64(-0.28%) |
Nov 05, 2020 | 231.09 | 231.09 | 227.64 | 228.17 | 64,944 | +1.05(+0.46%) |
Nov 04, 2020 | 223.49 | 230.44 | 223.49 | 227.12 | 63,371 | +9.62(+4.42%) |
Nov 03, 2020 | 217.17 | 219.54 | 217.02 | 217.50 | 32,541 | +3.25(+1.52%) |