Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 233.51 | 233.53 | 226.06 | 226.87 | 1,210,653 | -8.08(-3.44%) |
Jan 28, 2021 | 227.99 | 236.99 | 226.50 | 234.95 | 1,568,000 | +8.85(+3.91%) |
Jan 27, 2021 | 232.50 | 233.44 | 222.38 | 226.10 | 2,709,264 | -9.07(-3.86%) |
Jan 26, 2021 | 239.40 | 239.87 | 234.68 | 235.17 | 1,031,618 | -4.51(-1.88%) |
Jan 25, 2021 | 239.89 | 241.77 | 237.18 | 239.68 | 1,117,745 | +0.18(+0.08%) |
Jan 22, 2021 | 245.06 | 245.64 | 239.40 | 239.50 | 1,211,487 | -5.22(-2.13%) |
Jan 21, 2021 | 244.37 | 248.19 | 243.20 | 244.72 | 871,860 | +0.05(+0.02%) |
Jan 20, 2021 | 241.38 | 245.12 | 235.83 | 244.67 | 1,350,684 | +6.50(+2.73%) |
Jan 19, 2021 | 238.71 | 239.77 | 235.71 | 238.17 | 1,788,724 | -0.66(-0.28%) |
Jan 15, 2021 | 239.19 | 240.76 | 237.87 | 238.83 | 2,213,932 | -0.85(-0.36%) |
Jan 14, 2021 | 247.70 | 247.72 | 239.43 | 239.68 | 1,118,718 | -6.37(-2.59%) |
Jan 13, 2021 | 243.30 | 247.97 | 242.12 | 246.05 | 1,228,925 | +1.20(+0.49%) |
Jan 12, 2021 | 247.10 | 248.77 | 244.69 | 244.85 | 1,308,077 | -2.59(-1.05%) |
Jan 11, 2021 | 248.00 | 248.96 | 245.44 | 247.44 | 942,939 | -2.51(-1.00%) |
Jan 08, 2021 | 249.28 | 250.28 | 246.81 | 249.95 | 980,434 | +2.36(+0.95%) |
Jan 07, 2021 | 250.31 | 250.74 | 246.27 | 247.59 | 929,379 | -0.07(-0.03%) |
Jan 06, 2021 | 245.91 | 250.51 | 245.70 | 247.66 | 1,350,900 | -0.47(-0.19%) |
Jan 05, 2021 | 244.45 | 248.25 | 244.42 | 248.13 | 1,447,698 | +3.68(+1.51%) |
Jan 04, 2021 | 250.26 | 253.71 | 243.03 | 244.45 | 1,992,237 | -10.74(-4.21%) |
Dec 31, 2020 | 255.19 | 255.19 | 255.19 | 579,076 | +3.42(+1.36%) | |
Dec 30, 2020 | 252.52 | 253.35 | 251.02 | 251.76 | 579,076 | -0.12(-0.05%) |
Dec 29, 2020 | 255.91 | 256.15 | 251.81 | 251.89 | 763,895 | -1.03(-0.41%) |
Dec 28, 2020 | 253.44 | 253.90 | 251.59 | 252.91 | 649,329 | +2.75(+1.10%) |
Dec 24, 2020 | 250.52 | 250.81 | 249.18 | 250.16 | 297,708 | +1.27(+0.51%) |
Dec 23, 2020 | 247.89 | 250.99 | 246.32 | 248.90 | 626,358 | +2.08(+0.84%) |
Dec 22, 2020 | 244.41 | 248.25 | 244.03 | 246.82 | 981,303 | +2.82(+1.16%) |
Dec 21, 2020 | 246.11 | 246.89 | 240.42 | 244.00 | 2,014,379 | -6.51(-2.60%) |
Dec 18, 2020 | 254.23 | 256.00 | 248.58 | 250.51 | 2,991,792 | -2.42(-0.96%) |
Dec 17, 2020 | 247.93 | 254.57 | 247.93 | 252.92 | 2,442,264 | +4.94(+1.99%) |
Dec 16, 2020 | 241.14 | 248.46 | 240.10 | 247.99 | 1,730,509 | +7.94(+3.31%) |
Dec 15, 2020 | 239.72 | 241.70 | 237.27 | 240.05 | 1,314,571 | +2.83(+1.19%) |
Dec 14, 2020 | 238.13 | 239.43 | 236.66 | 237.22 | 1,333,605 | +1.63(+0.69%) |
Dec 11, 2020 | 235.60 | 237.70 | 233.90 | 235.59 | 811,969 | -0.75(-0.32%) |
Dec 10, 2020 | 236.71 | 238.28 | 235.20 | 236.34 | 1,087,603 | -0.12(-0.05%) |
Dec 09, 2020 | 237.83 | 239.01 | 235.18 | 236.45 | 1,281,357 | -1.75(-0.74%) |
Dec 08, 2020 | 234.66 | 238.73 | 234.12 | 238.21 | 1,062,522 | +2.61(+1.11%) |
Dec 07, 2020 | 232.85 | 235.93 | 232.00 | 235.60 | 1,066,582 | +1.57(+0.67%) |
Dec 04, 2020 | 235.76 | 236.41 | 231.57 | 234.03 | 1,189,060 | -1.29(-0.55%) |
Dec 03, 2020 | 234.28 | 237.86 | 234.03 | 235.31 | 1,063,127 | +0.13(+0.06%) |
Dec 02, 2020 | 234.97 | 237.12 | 234.11 | 235.18 | 972,508 | -1.77(-0.75%) |
Dec 01, 2020 | 239.89 | 240.48 | 235.39 | 236.95 | 1,589,046 | +1.77(+0.75%) |
Nov 30, 2020 | 233.75 | 235.81 | 230.32 | 235.18 | 3,638,555 | -0.59(-0.25%) |
Nov 27, 2020 | 236.18 | 236.84 | 232.01 | 235.77 | 658,526 | -0.36(-0.15%) |
Nov 25, 2020 | 236.48 | 238.03 | 235.68 | 236.14 | 1,123,251 | +1.00(+0.42%) |
Nov 24, 2020 | 230.57 | 236.00 | 230.21 | 235.14 | 1,489,362 | +5.84(+2.55%) |
Nov 23, 2020 | 231.01 | 231.44 | 227.31 | 229.30 | 1,753,191 | -0.82(-0.36%) |
Nov 20, 2020 | 231.85 | 233.76 | 229.63 | 230.12 | 1,387,207 | -1.30(-0.56%) |
Nov 19, 2020 | 235.28 | 236.16 | 228.56 | 231.42 | 2,711,843 | -8.04(-3.36%) |
Nov 18, 2020 | 246.25 | 246.56 | 239.37 | 239.46 | 1,213,128 | -6.34(-2.58%) |
Nov 17, 2020 | 244.14 | 248.21 | 243.11 | 245.80 | 1,035,431 | -1.33(-0.54%) |
Nov 16, 2020 | 247.52 | 248.50 | 241.90 | 247.13 | 1,350,360 | +3.09(+1.27%) |
Nov 13, 2020 | 239.15 | 244.51 | 238.78 | 244.04 | 961,114 | +5.38(+2.25%) |
Nov 12, 2020 | 237.12 | 239.90 | 236.22 | 238.66 | 928,643 | +1.21(+0.51%) |
Nov 11, 2020 | 238.57 | 240.18 | 236.71 | 237.46 | 1,308,720 | +0.84(+0.36%) |
Nov 10, 2020 | 236.01 | 239.37 | 235.51 | 236.61 | 1,545,721 | +1.09(+0.46%) |
Nov 09, 2020 | 238.74 | 244.96 | 235.32 | 235.52 | 1,999,650 | +7.24(+3.17%) |
Nov 06, 2020 | 227.78 | 229.45 | 225.12 | 228.28 | 988,294 | +1.70(+0.75%) |
Nov 05, 2020 | 220.97 | 227.32 | 219.77 | 226.58 | 1,460,771 | +8.72(+4.00%) |
Nov 04, 2020 | 216.99 | 220.89 | 215.68 | 217.87 | 1,020,758 | +2.83(+1.32%) |
Nov 03, 2020 | 216.25 | 217.67 | 211.85 | 215.03 | 1,729,893 | +0.90(+0.42%) |