Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 249.55 | 250.20 | 244.48 | 245.88 | 953,696 | -5.08(-2.02%) |
Jan 28, 2021 | 250.40 | 254.53 | 249.96 | 250.96 | 791,604 | +1.51(+0.61%) |
Jan 27, 2021 | 254.24 | 254.24 | 247.41 | 249.45 | 960,935 | -6.55(-2.56%) |
Jan 26, 2021 | 256.79 | 257.19 | 255.69 | 256.00 | 791,305 | -0.41(-0.16%) |
Jan 25, 2021 | 256.86 | 257.78 | 251.09 | 256.41 | 884,752 | +1.64(+0.64%) |
Jan 22, 2021 | 254.36 | 255.63 | 254.19 | 254.77 | 845,792 | -0.22(-0.08%) |
Jan 21, 2021 | 254.53 | 255.52 | 253.79 | 254.99 | 813,955 | +1.22(+0.48%) |
Jan 20, 2021 | 250.24 | 254.41 | 250.24 | 253.77 | 919,454 | +5.81(+2.34%) |
Jan 19, 2021 | 247.12 | 248.33 | 245.84 | 247.96 | 944,795 | +2.73(+1.11%) |
Jan 15, 2021 | 246.54 | 247.40 | 244.42 | 245.23 | 870,473 | -1.39(-0.56%) |
Jan 14, 2021 | 249.55 | 250.10 | 246.35 | 246.62 | 1,049,283 | -2.42(-0.97%) |
Jan 13, 2021 | 247.98 | 249.93 | 247.65 | 249.05 | 1,005,422 | +0.94(+0.38%) |
Jan 12, 2021 | 248.61 | 249.32 | 246.04 | 248.11 | 3,617,352 | -0.48(-0.19%) |
Jan 11, 2021 | 249.44 | 250.63 | 248.08 | 248.59 | 806,514 | -3.39(-1.35%) |
Jan 08, 2021 | 250.80 | 252.11 | 248.99 | 251.98 | 900,458 | +2.67(+1.07%) |
Jan 07, 2021 | 245.62 | 249.88 | 245.53 | 249.31 | 1,043,114 | +5.63(+2.31%) |
Jan 06, 2021 | 243.09 | 246.86 | 242.16 | 243.68 | 1,318,426 | -2.70(-1.09%) |
Jan 05, 2021 | 243.99 | 246.66 | 243.99 | 246.38 | 948,336 | +1.59(+0.65%) |
Jan 04, 2021 | 249.50 | 249.65 | 241.66 | 244.79 | 1,325,325 | -3.61(-1.45%) |
Dec 31, 2020 | 248.40 | 248.40 | 248.40 | 704,709 | +0.46(+0.19%) | |
Dec 30, 2020 | 249.05 | 249.34 | 247.63 | 247.94 | 704,709 | -0.05(-0.02%) |
Dec 29, 2020 | 249.90 | 250.21 | 247.47 | 247.99 | 780,274 | -0.53(-0.21%) |
Dec 28, 2020 | 248.45 | 249.06 | 246.58 | 248.52 | 687,727 | +2.17(+0.88%) |
Dec 24, 2020 | 245.67 | 246.75 | 245.49 | 246.35 | 348,393 | +1.11(+0.45%) |
Dec 23, 2020 | 247.08 | 247.09 | 245.18 | 245.24 | 763,857 | -1.61(-0.65%) |
Dec 22, 2020 | 246.63 | 247.29 | 244.89 | 246.85 | 818,630 | +1.03(+0.42%) |
Dec 21, 2020 | 243.82 | 246.19 | 241.62 | 245.82 | 802,158 | -0.40(-0.16%) |
Dec 18, 2020 | 246.96 | 247.20 | 244.37 | 246.22 | 753,143 | -0.08(-0.03%) |
Dec 17, 2020 | 245.62 | 246.46 | 245.44 | 246.30 | 728,476 | +2.09(+0.86%) |
Dec 16, 2020 | 243.28 | 244.73 | 242.60 | 244.21 | 890,834 | +1.23(+0.51%) |
Dec 15, 2020 | 242.01 | 242.97 | 240.66 | 242.97 | 705,257 | +2.94(+1.22%) |
Dec 14, 2020 | 240.64 | 242.60 | 240.04 | 240.04 | 748,264 | +0.64(+0.27%) |
Dec 11, 2020 | 238.65 | 239.47 | 236.95 | 239.40 | 573,414 | -0.28(-0.12%) |
Dec 10, 2020 | 237.29 | 240.45 | 236.67 | 239.68 | 579,731 | +0.85(+0.36%) |
Dec 09, 2020 | 243.44 | 243.49 | 237.93 | 238.83 | 836,711 | -4.36(-1.79%) |
Dec 08, 2020 | 242.13 | 243.68 | 241.09 | 243.19 | 645,827 | +1.85(+0.77%) |
Dec 07, 2020 | 241.74 | 243.01 | 241.64 | 241.34 | 563,713 | -0.40(-0.17%) |
Dec 04, 2020 | 240.64 | 241.74 | 240.24 | 241.74 | 466,946 | +1.44(+0.60%) |
Dec 03, 2020 | 240.55 | 241.97 | 239.87 | 240.30 | 576,129 | -0.13(-0.05%) |
Dec 02, 2020 | 239.86 | 240.60 | 238.05 | 240.43 | 679,370 | -0.64(-0.26%) |
Dec 01, 2020 | 240.44 | 242.13 | 239.54 | 241.06 | 605,238 | +2.58(+1.08%) |
Nov 30, 2020 | 238.37 | 238.77 | 234.88 | 238.48 | 763,951 | +0.25(+0.11%) |
Nov 27, 2020 | 237.89 | 238.79 | 237.44 | 238.22 | 309,697 | +1.60(+0.68%) |
Nov 25, 2020 | 235.88 | 236.99 | 235.38 | 236.62 | 663,943 | +1.33(+0.57%) |
Nov 24, 2020 | 233.63 | 235.79 | 232.42 | 235.29 | 706,062 | +2.65(+1.14%) |
Nov 23, 2020 | 233.28 | 234.37 | 231.02 | 232.64 | 818,600 | +0.33(+0.14%) |
Nov 20, 2020 | 234.21 | 234.39 | 232.25 | 232.30 | 503,015 | -1.73(-0.74%) |
Nov 19, 2020 | 231.90 | 234.31 | 231.25 | 234.04 | 721,082 | +1.82(+0.78%) |
Nov 18, 2020 | 234.34 | 234.79 | 232.22 | 232.22 | 853,818 | -2.13(-0.91%) |
Nov 17, 2020 | 234.60 | 235.21 | 233.37 | 234.35 | 773,650 | -0.50(-0.21%) |
Nov 16, 2020 | 233.71 | 235.08 | 232.66 | 234.85 | 900,954 | +1.73(+0.74%) |
Nov 13, 2020 | 232.54 | 233.62 | 230.78 | 233.12 | 700,726 | +1.80(+0.78%) |
Nov 12, 2020 | 232.93 | 233.93 | 230.34 | 231.31 | 592,138 | -1.36(-0.58%) |
Nov 11, 2020 | 230.49 | 233.12 | 230.10 | 232.68 | 715,483 | +4.30(+1.88%) |
Nov 10, 2020 | 230.01 | 231.08 | 226.02 | 228.38 | 1,340,712 | -3.53(-1.52%) |
Nov 09, 2020 | 240.25 | 242.50 | 231.83 | 231.91 | 1,572,796 | -3.62(-1.54%) |
Nov 06, 2020 | 234.46 | 236.20 | 231.87 | 235.53 | 824,769 | +0.55(+0.23%) |
Nov 05, 2020 | 234.60 | 235.82 | 233.36 | 234.99 | 1,120,042 | +5.27(+2.29%) |
Nov 04, 2020 | 226.75 | 231.55 | 225.97 | 229.72 | 1,172,496 | +8.97(+4.07%) |
Nov 03, 2020 | 218.61 | 222.32 | 217.81 | 220.75 | 913,322 | +3.92(+1.81%) |