Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 266.61 | 267.24 | 263.00 | 264.66 | 1,000 | -1.16(-0.44%) |
Jan 28, 2021 | 261.61 | 266.44 | 260.35 | 265.82 | 2,434 | -9.29(-3.38%) |
Jan 27, 2021 | 280.75 | 280.75 | 273.87 | 275.11 | 1,386 | -7.67(-2.71%) |
Jan 26, 2021 | 277.83 | 282.88 | 276.01 | 282.78 | 974 | +0.11(+0.04%) |
Jan 25, 2021 | 284.00 | 286.83 | 281.12 | 282.67 | 1,002 | +1.78(+0.63%) |
Jan 22, 2021 | 279.36 | 280.89 | 276.95 | 280.89 | 1,700 | +0.86(+0.31%) |
Jan 21, 2021 | 281.56 | 281.75 | 275.00 | 280.03 | 16,627 | +4.03(+1.46%) |
Jan 20, 2021 | 291.13 | 296.95 | 275.00 | 276.00 | 1,199 | -0.01(-0.00%) |
Jan 19, 2021 | 293.50 | 293.50 | 275.85 | 276.01 | 811 | +32.76(+13.47%) |
Jan 15, 2021 | 244.38 | 245.63 | 242.78 | 243.25 | 600 | -4.95(-1.99%) |
Jan 14, 2021 | 243.66 | 259.35 | 243.66 | 248.20 | 3,334 | +3.61(+1.48%) |
Jan 13, 2021 | 244.48 | 247.40 | 232.85 | 244.59 | 660 | -7.10(-2.82%) |
Jan 12, 2021 | 253.13 | 253.84 | 246.03 | 251.69 | 1,122 | -4.16(-1.63%) |
Jan 11, 2021 | 255.85 | 255.85 | 248.25 | 255.85 | 1,388 | +12.05(+4.94%) |
Jan 08, 2021 | 239.06 | 243.80 | 239.05 | 243.80 | 1,000 | +10.18(+4.36%) |
Jan 07, 2021 | 234.35 | 236.00 | 233.62 | 233.62 | 1,929 | +0.03(+0.01%) |
Jan 06, 2021 | 232.22 | 234.92 | 231.17 | 233.59 | 1,385 | -1.30(-0.55%) |
Jan 05, 2021 | 234.35 | 235.80 | 231.32 | 234.89 | 937 | +8.44(+3.73%) |
Jan 04, 2021 | 231.41 | 231.41 | 224.86 | 226.45 | 698 | +9.72(+4.48%) |
Dec 31, 2020 | 216.73 | 216.73 | 216.73 | 3,702 | -1.62(-0.74%) | |
Dec 30, 2020 | 219.62 | 219.62 | 215.11 | 218.35 | 3,702 | +6.47(+3.05%) |
Dec 29, 2020 | 207.41 | 211.92 | 207.41 | 211.88 | 553 | +7.09(+3.46%) |
Dec 28, 2020 | 204.88 | 205.29 | 203.31 | 204.79 | 1,465 | -9.93(-4.62%) |
Dec 24, 2020 | 215.22 | 215.22 | 201.96 | 214.72 | 1,900 | +10.07(+4.92%) |
Dec 23, 2020 | 204.64 | 205.05 | 202.15 | 204.65 | 1,056 | +3.04(+1.51%) |
Dec 22, 2020 | 200.46 | 201.86 | 200.15 | 201.61 | 987 | +2.59(+1.30%) |
Dec 21, 2020 | 196.14 | 199.21 | 195.98 | 199.02 | 1,136 | -1.62(-0.81%) |
Dec 18, 2020 | 199.26 | 206.65 | 199.26 | 200.64 | 2,000 | -2.97(-1.46%) |
Dec 17, 2020 | 209.35 | 209.35 | 196.98 | 203.61 | 901 | -0.01(-0.00%) |
Dec 16, 2020 | 206.38 | 206.38 | 201.49 | 203.62 | 654 | +2.47(+1.23%) |
Dec 15, 2020 | 197.50 | 201.28 | 196.12 | 201.15 | 2,268 | +5.98(+3.06%) |
Dec 14, 2020 | 188.25 | 197.50 | 188.25 | 195.17 | 687 | +8.38(+4.48%) |
Dec 11, 2020 | 179.96 | 191.94 | 179.96 | 186.79 | 1,500 | -7.34(-3.78%) |
Dec 10, 2020 | 190.00 | 196.03 | 189.43 | 194.14 | 721 | -0.86(-0.44%) |
Dec 09, 2020 | 202.43 | 202.43 | 193.57 | 195.00 | 12,018 | -6.48(-3.22%) |
Dec 08, 2020 | 199.29 | 201.64 | 199.29 | 201.48 | 1,486 | +11.71(+6.17%) |
Dec 07, 2020 | 191.97 | 192.31 | 189.77 | 189.77 | 565 | -1.99(-1.04%) |
Dec 04, 2020 | 191.25 | 191.76 | 190.68 | 191.76 | 500 | +0.75(+0.39%) |
Dec 03, 2020 | 191.37 | 191.62 | 190.06 | 191.01 | 630 | -1.93(-1.00%) |
Dec 02, 2020 | 191.85 | 193.18 | 191.19 | 192.94 | 1,034 | -3.18(-1.62%) |
Dec 01, 2020 | 197.12 | 197.92 | 195.82 | 196.12 | 419 | -2.05(-1.03%) |
Nov 30, 2020 | 198.30 | 198.56 | 197.25 | 198.17 | 510 | -7.20(-3.51%) |
Nov 27, 2020 | 205.37 | 205.37 | 198.25 | 205.37 | 500 | +6.12(+3.07%) |
Nov 25, 2020 | 200.94 | 205.28 | 198.85 | 199.25 | 63,200 | -5.80(-2.83%) |
Nov 24, 2020 | 203.97 | 205.36 | 203.77 | 205.05 | 1,386 | +3.06(+1.51%) |
Nov 23, 2020 | 201.99 | 203.58 | 201.79 | 201.99 | 182 | -2.02(-0.99%) |
Nov 20, 2020 | 204.01 | 204.01 | 202.46 | 204.01 | 100 | +0.12(+0.06%) |
Nov 19, 2020 | 203.97 | 204.30 | 202.64 | 203.89 | 236 | -4.13(-1.99%) |
Nov 18, 2020 | 209.00 | 209.20 | 208.02 | 208.02 | 236 | +2.58(+1.26%) |
Nov 17, 2020 | 204.44 | 205.44 | 203.36 | 205.44 | 273 | +6.20(+3.11%) |
Nov 16, 2020 | 199.41 | 199.41 | 197.25 | 199.24 | 182 | +2.51(+1.28%) |
Nov 13, 2020 | 193.96 | 197.99 | 193.96 | 196.73 | 400 | +6.65(+3.50%) |
Nov 12, 2020 | 189.36 | 193.00 | 189.36 | 190.08 | 404 | +0.73(+0.39%) |
Nov 11, 2020 | 184.83 | 189.35 | 184.83 | 189.35 | 285 | -0.84(-0.44%) |
Nov 10, 2020 | 189.34 | 190.75 | 189.31 | 190.19 | 272 | -17.51(-8.43%) |
Nov 09, 2020 | 208.38 | 209.59 | 203.47 | 207.70 | 2,018 | +15.66(+8.15%) |
Nov 06, 2020 | 189.29 | 195.36 | 189.29 | 192.04 | 300 | +2.94(+1.55%) |
Nov 05, 2020 | 193.06 | 194.24 | 184.29 | 189.10 | 247 | +5.46(+2.97%) |
Nov 04, 2020 | 184.13 | 185.25 | 181.11 | 183.64 | 293 | +0.86(+0.47%) |
Nov 03, 2020 | 180.00 | 183.85 | 180.00 | 182.78 | 212 | +12.19(+7.15%) |