Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 283.49 | 298.16 | 282.37 | 295.54 | 166,531 | +9.04(+3.16%) |
Jan 28, 2021 | 287.87 | 310.52 | 279.75 | 286.50 | 251,257 | -3.76(-1.30%) |
Jan 27, 2021 | 262.08 | 293.02 | 260.90 | 290.26 | 250,372 | +25.69(+9.71%) |
Jan 26, 2021 | 257.96 | 264.79 | 255.41 | 264.57 | 102,678 | +5.75(+2.22%) |
Jan 25, 2021 | 256.81 | 261.00 | 252.53 | 258.83 | 114,085 | +4.59(+1.80%) |
Jan 22, 2021 | 249.49 | 257.56 | 249.49 | 254.24 | 103,691 | +2.68(+1.06%) |
Jan 21, 2021 | 247.98 | 251.57 | 244.29 | 251.56 | 115,706 | +4.22(+1.71%) |
Jan 20, 2021 | 241.92 | 247.99 | 241.76 | 247.34 | 146,365 | +6.30(+2.62%) |
Jan 19, 2021 | 239.88 | 243.55 | 238.11 | 241.04 | 141,552 | +3.74(+1.58%) |
Jan 15, 2021 | 231.56 | 238.82 | 226.56 | 237.29 | 176,119 | +3.99(+1.71%) |
Jan 14, 2021 | 234.51 | 240.85 | 232.22 | 233.30 | 121,371 | -0.60(-0.26%) |
Jan 13, 2021 | 244.12 | 245.17 | 232.60 | 233.91 | 116,219 | -9.09(-3.74%) |
Jan 12, 2021 | 240.49 | 245.65 | 240.29 | 242.99 | 90,709 | -4.05(-1.64%) |
Jan 11, 2021 | 244.10 | 248.55 | 242.29 | 247.04 | 110,728 | +0.43(+0.18%) |
Jan 08, 2021 | 247.57 | 251.61 | 242.29 | 246.61 | 126,722 | -0.59(-0.24%) |
Jan 07, 2021 | 257.11 | 260.83 | 244.96 | 247.20 | 170,915 | -9.73(-3.79%) |
Jan 06, 2021 | 262.73 | 265.39 | 255.35 | 256.93 | 127,696 | -9.84(-3.69%) |
Jan 05, 2021 | 260.75 | 268.63 | 259.31 | 266.76 | 102,934 | +6.95(+2.67%) |
Jan 04, 2021 | 266.41 | 266.41 | 254.99 | 259.81 | 140,677 | -7.44(-2.78%) |
Dec 31, 2020 | 267.25 | 267.25 | 267.25 | 80,051 | -0.40(-0.15%) | |
Dec 30, 2020 | 266.76 | 273.37 | 264.20 | 267.65 | 80,051 | +3.76(+1.43%) |
Dec 29, 2020 | 266.81 | 267.54 | 260.04 | 263.89 | 87,777 | -0.24(-0.09%) |
Dec 28, 2020 | 264.93 | 265.93 | 262.64 | 264.13 | 63,133 | +2.17(+0.83%) |
Dec 24, 2020 | 263.60 | 264.91 | 259.31 | 261.96 | 38,767 | -0.36(-0.14%) |
Dec 23, 2020 | 268.79 | 269.51 | 261.44 | 262.32 | 75,259 | -7.62(-2.82%) |
Dec 22, 2020 | 262.16 | 270.71 | 261.00 | 269.94 | 94,511 | +6.85(+2.60%) |
Dec 21, 2020 | 261.61 | 263.17 | 255.28 | 263.09 | 118,385 | +0.81(+0.31%) |
Dec 18, 2020 | 256.80 | 264.18 | 256.25 | 262.28 | 174,139 | +7.03(+2.76%) |
Dec 17, 2020 | 250.64 | 255.73 | 248.64 | 255.25 | 86,860 | +3.90(+1.55%) |
Dec 16, 2020 | 247.07 | 252.12 | 247.07 | 251.35 | 70,571 | +4.41(+1.79%) |
Dec 15, 2020 | 243.01 | 250.43 | 240.66 | 246.94 | 52,051 | +4.03(+1.66%) |
Dec 14, 2020 | 250.92 | 253.98 | 241.06 | 242.91 | 83,904 | -8.31(-3.31%) |
Dec 11, 2020 | 248.78 | 252.54 | 243.93 | 251.22 | 73,574 | +1.32(+0.53%) |
Dec 10, 2020 | 241.37 | 250.45 | 239.90 | 249.90 | 63,901 | +7.01(+2.89%) |
Dec 09, 2020 | 257.17 | 257.17 | 239.87 | 242.89 | 80,400 | -13.16(-5.14%) |
Dec 08, 2020 | 254.06 | 261.55 | 253.89 | 256.04 | 83,263 | +3.25(+1.29%) |
Dec 07, 2020 | 247.72 | 253.82 | 245.25 | 252.79 | 84,776 | +6.04(+2.45%) |
Dec 04, 2020 | 242.32 | 247.13 | 242.09 | 246.75 | 50,647 | +5.83(+2.42%) |
Dec 03, 2020 | 239.37 | 242.67 | 237.58 | 240.92 | 39,932 | +2.25(+0.94%) |
Dec 02, 2020 | 239.38 | 240.99 | 236.20 | 238.67 | 45,256 | -2.39(-0.99%) |
Dec 01, 2020 | 240.67 | 241.81 | 236.42 | 241.06 | 81,620 | +2.97(+1.25%) |
Nov 30, 2020 | 235.81 | 239.28 | 234.80 | 238.08 | 65,703 | +1.48(+0.62%) |
Nov 27, 2020 | 231.02 | 236.94 | 231.02 | 236.60 | 29,179 | +4.91(+2.12%) |
Nov 25, 2020 | 234.11 | 235.33 | 231.02 | 231.69 | 41,164 | -4.71(-1.99%) |
Nov 24, 2020 | 234.88 | 236.87 | 232.02 | 236.40 | 65,919 | +2.10(+0.90%) |
Nov 23, 2020 | 236.48 | 238.44 | 231.25 | 234.30 | 45,725 | -1.41(-0.60%) |
Nov 20, 2020 | 234.86 | 238.91 | 232.72 | 235.71 | 77,221 | +1.81(+0.78%) |
Nov 19, 2020 | 231.83 | 235.86 | 231.66 | 233.90 | 65,695 | +0.60(+0.26%) |
Nov 18, 2020 | 239.89 | 239.89 | 232.87 | 233.29 | 111,896 | -6.50(-2.71%) |
Nov 17, 2020 | 239.77 | 243.77 | 238.14 | 239.79 | 124,097 | -2.72(-1.12%) |
Nov 16, 2020 | 244.69 | 248.10 | 239.78 | 242.50 | 69,332 | -0.33(-0.13%) |
Nov 13, 2020 | 242.90 | 247.47 | 240.22 | 242.83 | 90,456 | +2.54(+1.06%) |
Nov 12, 2020 | 257.25 | 257.73 | 238.97 | 240.29 | 157,818 | -18.43(-7.12%) |
Nov 11, 2020 | 246.43 | 259.94 | 245.03 | 258.72 | 153,696 | +13.56(+5.53%) |
Nov 10, 2020 | 246.22 | 249.43 | 242.64 | 245.16 | 137,487 | -1.06(-0.43%) |
Nov 09, 2020 | 244.67 | 255.41 | 241.98 | 246.23 | 267,582 | +11.30(+4.81%) |
Nov 06, 2020 | 208.85 | 235.47 | 207.00 | 234.93 | 328,690 | +45.43(+23.97%) |
Nov 05, 2020 | 185.86 | 190.59 | 185.69 | 189.50 | 87,591 | +5.98(+3.26%) |
Nov 04, 2020 | 186.32 | 188.79 | 182.88 | 183.52 | 89,086 | -0.46(-0.25%) |
Nov 03, 2020 | 179.60 | 184.56 | 178.49 | 183.98 | 124,968 | +6.40(+3.60%) |