Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 251.50 | 254.31 | 244.64 | 246.42 | 424,200 | -6.51(-2.57%) |
Jan 28, 2021 | 254.99 | 256.60 | 248.06 | 252.93 | 574,738 | +4.12(+1.66%) |
Jan 27, 2021 | 257.86 | 258.13 | 243.21 | 248.81 | 938,521 | -16.00(-6.04%) |
Jan 26, 2021 | 269.04 | 269.54 | 264.25 | 264.81 | 486,126 | -4.21(-1.56%) |
Jan 25, 2021 | 279.09 | 287.55 | 265.71 | 269.02 | 829,781 | -8.59(-3.09%) |
Jan 22, 2021 | 270.47 | 278.64 | 269.55 | 277.61 | 500,500 | +5.28(+1.94%) |
Jan 21, 2021 | 270.26 | 273.82 | 265.45 | 272.33 | 665,811 | +3.54(+1.32%) |
Jan 20, 2021 | 269.58 | 269.98 | 261.04 | 268.79 | 685,980 | +1.33(+0.50%) |
Jan 19, 2021 | 257.00 | 269.59 | 255.94 | 267.46 | 756,836 | +14.65(+5.79%) |
Jan 15, 2021 | 252.65 | 255.30 | 247.59 | 252.81 | 583,100 | -0.25(-0.10%) |
Jan 14, 2021 | 253.15 | 255.00 | 250.23 | 253.06 | 366,246 | +0.43(+0.17%) |
Jan 13, 2021 | 257.04 | 259.46 | 252.46 | 252.63 | 666,639 | -6.42(-2.48%) |
Jan 12, 2021 | 261.16 | 263.64 | 256.24 | 259.05 | 1,070,064 | -1.75(-0.67%) |
Jan 11, 2021 | 248.77 | 262.49 | 245.24 | 260.80 | 750,628 | +8.30(+3.29%) |
Jan 08, 2021 | 257.50 | 260.00 | 249.68 | 252.50 | 726,000 | -2.00(-0.79%) |
Jan 07, 2021 | 250.19 | 256.30 | 247.89 | 254.50 | 893,679 | +8.21(+3.33%) |
Jan 06, 2021 | 230.77 | 249.00 | 228.62 | 246.29 | 1,185,613 | +18.31(+8.03%) |
Jan 05, 2021 | 223.17 | 228.52 | 223.00 | 227.98 | 485,254 | +3.42(+1.52%) |
Jan 04, 2021 | 229.16 | 230.95 | 222.51 | 224.56 | 686,482 | -2.85(-1.25%) |
Dec 31, 2020 | 227.41 | 227.41 | 227.41 | 588,301 | -1.78(-0.78%) | |
Dec 30, 2020 | 222.60 | 229.86 | 222.60 | 229.19 | 588,301 | +7.82(+3.53%) |
Dec 29, 2020 | 232.59 | 233.99 | 219.47 | 221.37 | 845,081 | -11.67(-5.01%) |
Dec 28, 2020 | 238.49 | 239.62 | 232.25 | 233.04 | 732,808 | -0.16(-0.07%) |
Dec 24, 2020 | 227.26 | 237.99 | 227.00 | 233.20 | 816,100 | +6.19(+2.73%) |
Dec 23, 2020 | 229.25 | 230.50 | 223.00 | 227.01 | 464,634 | -0.30(-0.13%) |
Dec 22, 2020 | 230.65 | 231.88 | 223.64 | 227.31 | 855,257 | -2.98(-1.29%) |
Dec 21, 2020 | 214.63 | 230.47 | 214.41 | 230.29 | 1,284,901 | +13.50(+6.23%) |
Dec 18, 2020 | 220.26 | 220.72 | 215.05 | 216.79 | 1,355,500 | -1.81(-0.83%) |
Dec 17, 2020 | 221.93 | 224.19 | 217.35 | 218.60 | 650,114 | -1.84(-0.83%) |
Dec 16, 2020 | 226.00 | 226.64 | 218.11 | 220.44 | 647,912 | -3.96(-1.76%) |
Dec 15, 2020 | 220.01 | 224.85 | 219.68 | 224.40 | 790,484 | +6.34(+2.91%) |
Dec 14, 2020 | 217.69 | 220.81 | 213.50 | 218.06 | 731,292 | +0.78(+0.36%) |
Dec 11, 2020 | 211.56 | 219.99 | 211.46 | 217.28 | 728,500 | +6.01(+2.84%) |
Dec 10, 2020 | 207.50 | 213.94 | 207.07 | 211.27 | 824,219 | +1.84(+0.88%) |
Dec 09, 2020 | 218.01 | 218.88 | 207.82 | 209.43 | 926,591 | -7.44(-3.43%) |
Dec 08, 2020 | 210.42 | 217.37 | 207.31 | 216.87 | 1,205,369 | +7.96(+3.81%) |
Dec 07, 2020 | 205.00 | 209.19 | 202.56 | 208.91 | 718,656 | +3.65(+1.78%) |
Dec 04, 2020 | 208.00 | 210.88 | 204.50 | 205.26 | 820,000 | -2.32(-1.12%) |
Dec 03, 2020 | 209.68 | 212.71 | 207.01 | 207.58 | 707,064 | -3.16(-1.50%) |
Dec 02, 2020 | 212.05 | 212.49 | 208.16 | 210.74 | 637,806 | -2.28(-1.07%) |
Dec 01, 2020 | 216.14 | 217.27 | 211.20 | 213.02 | 669,066 | -2.58(-1.20%) |
Nov 30, 2020 | 221.40 | 221.50 | 210.47 | 215.60 | 4,147,038 | -5.80(-2.62%) |
Nov 27, 2020 | 219.72 | 225.34 | 218.51 | 221.40 | 637,400 | +4.89(+2.26%) |
Nov 25, 2020 | 213.84 | 220.94 | 213.70 | 216.51 | 900,600 | +2.67(+1.25%) |
Nov 24, 2020 | 219.63 | 219.98 | 211.53 | 213.84 | 1,190,980 | -5.79(-2.64%) |
Nov 23, 2020 | 224.67 | 227.03 | 216.00 | 219.63 | 912,924 | -3.34(-1.50%) |
Nov 20, 2020 | 217.37 | 225.20 | 216.40 | 222.97 | 802,200 | +6.22(+2.87%) |
Nov 19, 2020 | 213.28 | 218.98 | 211.90 | 216.75 | 657,275 | +4.81(+2.27%) |
Nov 18, 2020 | 211.63 | 213.79 | 209.63 | 211.94 | 722,121 | +1.85(+0.88%) |
Nov 17, 2020 | 211.88 | 216.91 | 208.93 | 210.09 | 648,897 | -3.10(-1.45%) |
Nov 16, 2020 | 216.50 | 216.55 | 211.42 | 213.19 | 740,828 | -2.78(-1.29%) |
Nov 13, 2020 | 220.58 | 222.21 | 215.33 | 215.97 | 633,000 | -3.81(-1.73%) |
Nov 12, 2020 | 224.30 | 226.10 | 218.00 | 219.78 | 529,939 | -5.51(-2.45%) |
Nov 11, 2020 | 220.74 | 226.60 | 219.12 | 225.29 | 616,606 | +7.34(+3.37%) |
Nov 10, 2020 | 221.02 | 223.00 | 212.30 | 217.95 | 1,027,706 | -2.59(-1.17%) |
Nov 09, 2020 | 233.04 | 233.78 | 216.16 | 220.54 | 1,113,157 | -12.50(-5.36%) |
Nov 06, 2020 | 232.62 | 234.55 | 231.03 | 233.04 | 422,200 | +2.31(+1.00%) |
Nov 05, 2020 | 228.23 | 233.44 | 226.86 | 230.73 | 602,856 | +7.23(+3.23%) |
Nov 04, 2020 | 219.34 | 224.95 | 213.01 | 223.50 | 717,812 | +1.96(+0.88%) |
Nov 03, 2020 | 215.99 | 222.20 | 213.95 | 221.54 | 639,255 | +8.97(+4.22%) |