Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 224.70 | 228.49 | 222.73 | 225.27 | 6,481,355 | -0.94(-0.42%) |
Jan 28, 2021 | 224.71 | 229.30 | 224.71 | 226.21 | 7,245,506 | +1.72(+0.77%) |
Jan 27, 2021 | 223.41 | 227.51 | 221.29 | 224.49 | 7,628,823 | -1.48(-0.65%) |
Jan 26, 2021 | 227.50 | 227.61 | 224.25 | 225.97 | 5,005,035 | +0.34(+0.15%) |
Jan 25, 2021 | 229.39 | 230.00 | 221.03 | 225.62 | 8,216,578 | +0.15(+0.07%) |
Jan 22, 2021 | 224.61 | 227.49 | 223.46 | 225.47 | 10,199,306 | +3.59(+1.62%) |
Jan 21, 2021 | 223.40 | 224.45 | 220.53 | 221.88 | 6,793,892 | -1.27(-0.57%) |
Jan 20, 2021 | 221.70 | 224.35 | 219.68 | 223.15 | 9,852,150 | +6.67(+3.08%) |
Jan 19, 2021 | 215.07 | 217.00 | 213.42 | 216.48 | 7,741,098 | +3.62(+1.70%) |
Jan 15, 2021 | 215.89 | 217.59 | 212.71 | 212.86 | 8,536,637 | -2.46(-1.14%) |
Jan 14, 2021 | 217.94 | 219.21 | 215.27 | 215.32 | 6,538,518 | -2.58(-1.18%) |
Jan 13, 2021 | 216.72 | 218.61 | 215.25 | 217.90 | 6,843,933 | +2.66(+1.23%) |
Jan 12, 2021 | 217.72 | 218.01 | 213.81 | 215.24 | 10,742,105 | -2.73(-1.25%) |
Jan 11, 2021 | 219.34 | 220.29 | 215.95 | 217.97 | 7,208,534 | -3.78(-1.71%) |
Jan 08, 2021 | 219.71 | 222.03 | 218.93 | 221.75 | 7,311,238 | +4.05(+1.86%) |
Jan 07, 2021 | 216.75 | 220.37 | 216.22 | 217.70 | 8,438,560 | +1.83(+0.85%) |
Jan 06, 2021 | 217.72 | 220.17 | 215.50 | 215.87 | 9,787,059 | -5.36(-2.42%) |
Jan 05, 2021 | 219.20 | 222.71 | 217.71 | 221.23 | 8,659,232 | +1.21(+0.55%) |
Jan 04, 2021 | 222.35 | 223.46 | 215.44 | 220.02 | 10,327,631 | -2.22(-1.00%) |
Dec 31, 2020 | 222.24 | 222.24 | 222.24 | 4,722,627 | +0.13(+0.06%) | |
Dec 30, 2020 | 222.84 | 223.35 | 221.29 | 222.11 | 4,722,627 | -0.06(-0.03%) |
Dec 29, 2020 | 224.68 | 225.01 | 220.57 | 222.17 | 6,122,079 | -2.18(-0.97%) |
Dec 28, 2020 | 226.92 | 227.54 | 221.76 | 224.35 | 6,416,868 | -1.14(-0.50%) |
Dec 24, 2020 | 228.00 | 228.89 | 224.53 | 225.49 | 6,154,228 | -1.65(-0.73%) |
Dec 23, 2020 | 232.20 | 232.88 | 226.81 | 227.13 | 7,088,939 | -3.73(-1.62%) |
Dec 22, 2020 | 226.70 | 231.57 | 226.30 | 230.87 | 10,353,602 | +4.69(+2.07%) |
Dec 21, 2020 | 224.61 | 227.14 | 224.42 | 226.18 | 9,216,695 | -0.96(-0.42%) |
Dec 18, 2020 | 226.72 | 227.52 | 224.11 | 227.13 | 11,860,873 | +1.51(+0.67%) |
Dec 17, 2020 | 224.61 | 226.43 | 224.21 | 225.62 | 9,952,274 | +2.30(+1.03%) |
Dec 16, 2020 | 221.19 | 223.71 | 219.96 | 223.33 | 8,821,158 | +3.47(+1.58%) |
Dec 15, 2020 | 221.78 | 221.85 | 217.91 | 219.86 | 10,781,011 | -1.12(-0.51%) |
Dec 14, 2020 | 222.80 | 223.18 | 220.16 | 220.98 | 8,506,123 | -1.15(-0.52%) |
Dec 11, 2020 | 221.63 | 222.45 | 219.69 | 222.13 | 8,225,130 | -0.50(-0.22%) |
Dec 10, 2020 | 220.28 | 224.02 | 219.87 | 222.63 | 9,261,978 | +2.35(+1.07%) |
Dec 09, 2020 | 227.75 | 228.54 | 219.78 | 220.28 | 15,650,568 | -7.28(-3.20%) |
Dec 08, 2020 | 228.35 | 229.20 | 225.37 | 227.56 | 12,106,008 | +0.16(+0.07%) |
Dec 07, 2020 | 227.81 | 229.57 | 225.96 | 227.40 | 12,848,231 | +1.84(+0.81%) |
Dec 04, 2020 | 223.53 | 228.30 | 221.53 | 225.56 | 20,531,484 | +4.88(+2.21%) |
Dec 03, 2020 | 225.81 | 225.81 | 219.84 | 220.68 | 21,384,366 | +0.19(+0.09%) |
Dec 02, 2020 | 225.19 | 225.71 | 215.35 | 220.49 | 52,240,296 | -20.54(-8.52%) |
Dec 01, 2020 | 244.68 | 246.38 | 238.39 | 241.03 | 18,920,648 | -4.44(-1.81%) |
Nov 30, 2020 | 245.16 | 247.31 | 235.76 | 245.48 | 18,957,728 | -1.83(-0.74%) |
Nov 27, 2020 | 250.67 | 251.51 | 246.71 | 247.31 | 7,404,660 | +0.81(+0.33%) |
Nov 25, 2020 | 263.39 | 265.75 | 244.73 | 246.50 | 26,429,378 | -14.00(-5.38%) |
Nov 24, 2020 | 259.66 | 261.97 | 257.48 | 260.50 | 5,808,543 | +3.20(+1.24%) |
Nov 23, 2020 | 260.89 | 261.40 | 254.28 | 257.30 | 5,390,671 | -0.40(-0.15%) |
Nov 20, 2020 | 263.25 | 264.67 | 257.48 | 257.70 | 7,299,122 | -6.60(-2.50%) |
Nov 19, 2020 | 256.50 | 266.74 | 255.33 | 264.31 | 8,090,476 | +7.48(+2.91%) |
Nov 18, 2020 | 256.06 | 262.32 | 255.52 | 256.82 | 5,887,167 | +0.99(+0.39%) |
Nov 17, 2020 | 253.41 | 257.93 | 250.13 | 255.84 | 5,096,339 | +6.27(+2.51%) |
Nov 16, 2020 | 249.19 | 253.16 | 247.86 | 249.56 | 5,718,290 | +0.38(+0.15%) |
Nov 13, 2020 | 252.51 | 253.46 | 247.24 | 249.18 | 5,169,644 | +0.09(+0.04%) |
Nov 12, 2020 | 247.08 | 254.64 | 246.04 | 249.09 | 5,614,660 | -4.75(-1.87%) |
Nov 11, 2020 | 253.18 | 256.40 | 250.88 | 253.85 | 4,167,757 | +6.51(+2.63%) |
Nov 10, 2020 | 257.72 | 258.66 | 242.58 | 247.34 | 6,866,303 | -11.61(-4.48%) |
Nov 09, 2020 | 260.86 | 270.57 | 256.91 | 258.94 | 8,783,636 | -0.87(-0.33%) |
Nov 06, 2020 | 259.66 | 261.41 | 254.16 | 259.81 | 3,803,562 | -0.07(-0.03%) |
Nov 05, 2020 | 257.77 | 260.58 | 255.11 | 259.88 | 8,969,845 | +9.47(+3.78%) |
Nov 04, 2020 | 245.70 | 252.55 | 242.92 | 250.41 | 6,512,065 | +13.59(+5.74%) |
Nov 03, 2020 | 234.79 | 240.63 | 232.98 | 236.82 | 4,150,824 | +4.67(+2.01%) |