Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 236.12 | 237.06 | 229.92 | 230.10 | 2,622,479 | -7.06(-2.98%) |
Jan 28, 2021 | 237.07 | 240.45 | 236.02 | 237.16 | 1,886,338 | +3.08(+1.32%) |
Jan 27, 2021 | 236.52 | 238.95 | 232.45 | 234.08 | 1,924,887 | -6.55(-2.72%) |
Jan 26, 2021 | 240.82 | 241.99 | 238.88 | 240.63 | 1,414,596 | +0.90(+0.38%) |
Jan 25, 2021 | 239.56 | 241.40 | 236.90 | 239.73 | 2,020,307 | -2.60(-1.07%) |
Jan 22, 2021 | 242.90 | 243.85 | 241.19 | 242.33 | 2,154,840 | -3.02(-1.23%) |
Jan 21, 2021 | 247.74 | 249.02 | 244.36 | 245.34 | 1,709,004 | -3.55(-1.43%) |
Jan 20, 2021 | 245.39 | 249.57 | 244.45 | 248.89 | 2,188,529 | +5.54(+2.28%) |
Jan 19, 2021 | 241.99 | 244.73 | 241.36 | 243.34 | 2,364,874 | +2.08(+0.86%) |
Jan 15, 2021 | 241.23 | 243.47 | 240.67 | 241.26 | 2,013,434 | -1.28(-0.53%) |
Jan 14, 2021 | 244.69 | 244.69 | 241.71 | 242.55 | 2,368,932 | -1.98(-0.81%) |
Jan 13, 2021 | 243.93 | 246.44 | 243.93 | 244.52 | 1,966,783 | -0.42(-0.17%) |
Jan 12, 2021 | 246.57 | 247.62 | 242.69 | 244.94 | 2,002,446 | -1.85(-0.75%) |
Jan 11, 2021 | 249.14 | 250.92 | 246.72 | 246.79 | 1,840,954 | -3.61(-1.44%) |
Jan 08, 2021 | 250.07 | 252.65 | 247.68 | 250.40 | 2,121,061 | +0.91(+0.36%) |
Jan 07, 2021 | 246.80 | 251.12 | 246.78 | 249.49 | 2,181,813 | +2.33(+0.94%) |
Jan 06, 2021 | 245.70 | 249.86 | 243.57 | 247.16 | 2,674,854 | +2.67(+1.09%) |
Jan 05, 2021 | 243.05 | 245.17 | 241.85 | 244.49 | 1,908,597 | +1.38(+0.57%) |
Jan 04, 2021 | 247.41 | 248.03 | 240.82 | 243.10 | 2,642,737 | -4.50(-1.82%) |
Dec 31, 2020 | 247.61 | 247.61 | 247.61 | 1,047,310 | +3.48(+1.43%) | |
Dec 30, 2020 | 245.20 | 245.75 | 243.80 | 244.13 | 1,047,310 | -0.21(-0.09%) |
Dec 29, 2020 | 247.30 | 247.43 | 243.83 | 244.34 | 1,123,679 | -1.82(-0.74%) |
Dec 28, 2020 | 246.20 | 246.81 | 244.93 | 246.16 | 1,115,144 | +2.26(+0.92%) |
Dec 24, 2020 | 244.56 | 246.25 | 242.93 | 243.90 | 557,113 | -0.13(-0.05%) |
Dec 23, 2020 | 247.25 | 248.28 | 243.93 | 244.03 | 1,535,838 | -1.92(-0.78%) |
Dec 22, 2020 | 247.28 | 247.52 | 244.90 | 245.96 | 1,690,952 | -1.85(-0.75%) |
Dec 21, 2020 | 247.52 | 249.62 | 244.32 | 247.81 | 2,826,464 | -4.58(-1.81%) |
Dec 18, 2020 | 250.15 | 253.06 | 245.15 | 252.38 | 6,274,991 | +1.69(+0.67%) |
Dec 17, 2020 | 250.04 | 257.06 | 249.59 | 250.70 | 5,116,428 | +16.13(+6.88%) |
Dec 16, 2020 | 234.16 | 235.36 | 233.40 | 234.56 | 2,370,206 | +0.38(+0.16%) |
Dec 15, 2020 | 235.95 | 235.95 | 232.30 | 234.18 | 2,548,490 | +3.13(+1.35%) |
Dec 14, 2020 | 234.23 | 236.40 | 230.87 | 231.06 | 2,545,086 | -1.97(-0.85%) |
Dec 11, 2020 | 233.08 | 234.06 | 231.81 | 233.03 | 1,940,033 | -0.31(-0.13%) |
Dec 10, 2020 | 233.06 | 234.91 | 231.88 | 233.34 | 1,976,920 | -0.58(-0.25%) |
Dec 09, 2020 | 237.09 | 237.47 | 232.77 | 233.92 | 2,322,476 | -2.93(-1.24%) |
Dec 08, 2020 | 236.03 | 237.50 | 234.33 | 236.85 | 1,925,917 | +0.53(+0.22%) |
Dec 07, 2020 | 236.84 | 237.93 | 235.43 | 236.32 | 2,078,088 | -3.92(-1.63%) |
Dec 04, 2020 | 237.19 | 240.26 | 237.03 | 240.24 | 1,954,486 | +3.33(+1.40%) |
Dec 03, 2020 | 236.98 | 238.60 | 235.90 | 236.91 | 1,637,602 | +0.26(+0.11%) |
Dec 02, 2020 | 237.65 | 238.71 | 235.21 | 236.66 | 1,762,941 | -2.47(-1.03%) |
Dec 01, 2020 | 238.41 | 240.71 | 237.19 | 239.13 | 2,192,840 | +3.01(+1.28%) |
Nov 30, 2020 | 236.09 | 237.40 | 233.46 | 236.12 | 2,575,492 | -0.98(-0.41%) |
Nov 27, 2020 | 237.06 | 237.84 | 235.57 | 237.09 | 936,891 | +0.75(+0.32%) |
Nov 25, 2020 | 236.98 | 237.36 | 235.39 | 236.34 | 1,512,677 | -0.63(-0.27%) |
Nov 24, 2020 | 234.53 | 237.07 | 233.09 | 236.98 | 2,003,667 | +3.60(+1.54%) |
Nov 23, 2020 | 231.97 | 233.82 | 229.94 | 233.38 | 1,359,378 | +2.62(+1.13%) |
Nov 20, 2020 | 231.25 | 233.19 | 229.64 | 230.76 | 1,869,142 | +0.23(+0.10%) |
Nov 19, 2020 | 228.93 | 230.79 | 226.26 | 230.53 | 1,700,263 | +3.29(+1.45%) |
Nov 18, 2020 | 230.69 | 231.12 | 227.07 | 227.25 | 1,701,829 | -3.88(-1.68%) |
Nov 17, 2020 | 230.70 | 232.71 | 228.72 | 231.12 | 1,390,490 | -1.07(-0.46%) |
Nov 16, 2020 | 231.18 | 233.84 | 230.00 | 232.19 | 1,721,045 | +3.01(+1.31%) |
Nov 13, 2020 | 227.49 | 229.79 | 225.69 | 229.19 | 1,536,203 | +3.44(+1.52%) |
Nov 12, 2020 | 229.40 | 230.43 | 224.55 | 225.75 | 1,764,029 | -4.36(-1.89%) |
Nov 11, 2020 | 228.41 | 231.37 | 227.62 | 230.11 | 1,853,742 | +3.83(+1.69%) |
Nov 10, 2020 | 226.18 | 227.12 | 223.31 | 226.28 | 2,972,832 | -1.43(-0.63%) |
Nov 09, 2020 | 227.40 | 235.09 | 227.18 | 227.71 | 3,219,754 | +3.73(+1.66%) |
Nov 06, 2020 | 222.77 | 224.66 | 219.04 | 223.98 | 1,495,376 | +2.18(+0.98%) |
Nov 05, 2020 | 221.22 | 223.82 | 220.31 | 221.80 | 2,062,231 | +5.75(+2.66%) |
Nov 04, 2020 | 213.28 | 218.88 | 212.71 | 216.05 | 1,819,741 | +2.09(+0.98%) |
Nov 03, 2020 | 210.44 | 215.91 | 209.90 | 213.96 | 1,628,867 | +5.23(+2.51%) |