Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 286.18 | 286.99 | 281.16 | 282.31 | 6,297,593 | -5.89(-2.05%) |
Jan 28, 2021 | 287.17 | 291.35 | 287.03 | 288.20 | 6,778,720 | +2.65(+0.93%) |
Jan 27, 2021 | 288.64 | 288.81 | 284.46 | 285.55 | 6,073,930 | -5.77(-1.98%) |
Jan 26, 2021 | 292.41 | 293.02 | 291.16 | 291.33 | 2,352,518 | -0.25(-0.08%) |
Jan 25, 2021 | 290.95 | 291.69 | 287.78 | 291.57 | 4,820,664 | -0.30(-0.10%) |
Jan 22, 2021 | 291.77 | 292.86 | 291.04 | 291.87 | 2,176,795 | -1.79(-0.61%) |
Jan 21, 2021 | 293.79 | 294.45 | 293.03 | 293.66 | 2,048,318 | +0.09(+0.03%) |
Jan 20, 2021 | 292.31 | 294.10 | 291.84 | 293.57 | 2,537,643 | +2.31(+0.79%) |
Jan 19, 2021 | 292.24 | 292.60 | 290.58 | 291.26 | 2,943,828 | +1.13(+0.39%) |
Jan 15, 2021 | 290.03 | 291.26 | 288.16 | 290.13 | 4,257,690 | -1.70(-0.58%) |
Jan 14, 2021 | 293.28 | 293.92 | 291.68 | 291.83 | 3,414,092 | -0.55(-0.19%) |
Jan 13, 2021 | 292.37 | 293.29 | 291.70 | 292.37 | 1,963,422 | -0.10(-0.04%) |
Jan 12, 2021 | 291.95 | 292.96 | 290.75 | 292.48 | 2,431,397 | +0.54(+0.18%) |
Jan 11, 2021 | 290.36 | 292.72 | 290.29 | 291.94 | 2,986,976 | -0.82(-0.28%) |
Jan 08, 2021 | 292.96 | 293.13 | 289.89 | 292.76 | 3,436,898 | +0.51(+0.17%) |
Jan 07, 2021 | 291.52 | 293.64 | 290.89 | 292.25 | 4,355,974 | +2.16(+0.74%) |
Jan 06, 2021 | 285.90 | 292.01 | 285.25 | 290.10 | 7,726,560 | +4.11(+1.44%) |
Jan 05, 2021 | 284.19 | 287.12 | 283.67 | 285.98 | 3,547,214 | +1.43(+0.50%) |
Jan 04, 2021 | 288.57 | 288.64 | 281.18 | 284.55 | 5,418,654 | -3.27(-1.13%) |
Dec 31, 2020 | 287.82 | 287.82 | 287.82 | 2,204,891 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.24 | 287.20 | 286.00 | 286.25 | 2,204,891 | +0.63(+0.22%) |
Dec 29, 2020 | 287.48 | 287.73 | 284.85 | 285.62 | 2,453,082 | -0.51(-0.18%) |
Dec 28, 2020 | 285.84 | 287.21 | 285.52 | 286.13 | 2,512,623 | +1.86(+0.66%) |
Dec 24, 2020 | 283.93 | 284.35 | 283.24 | 284.27 | 2,077,820 | +0.70(+0.25%) |
Dec 23, 2020 | 283.50 | 284.99 | 283.44 | 283.57 | 2,876,369 | +1.14(+0.40%) |
Dec 22, 2020 | 284.10 | 284.14 | 282.24 | 282.43 | 2,866,907 | -1.95(-0.68%) |
Dec 21, 2020 | 281.23 | 285.16 | 279.94 | 284.38 | 6,720,524 | +0.23(+0.08%) |
Dec 18, 2020 | 285.26 | 285.32 | 282.58 | 284.16 | 4,719,480 | -0.94(-0.33%) |
Dec 17, 2020 | 284.85 | 285.31 | 284.50 | 285.10 | 3,181,273 | +1.26(+0.44%) |
Dec 16, 2020 | 284.21 | 284.52 | 283.06 | 283.84 | 2,093,011 | -0.44(-0.16%) |
Dec 15, 2020 | 282.71 | 284.58 | 281.33 | 284.28 | 4,483,173 | +3.31(+1.18%) |
Dec 14, 2020 | 284.66 | 285.39 | 280.88 | 280.98 | 3,863,938 | -1.72(-0.61%) |
Dec 11, 2020 | 281.29 | 282.93 | 280.58 | 282.69 | 2,612,612 | +0.37(+0.13%) |
Dec 10, 2020 | 281.81 | 282.90 | 281.07 | 282.33 | 2,545,733 | -0.32(-0.11%) |
Dec 09, 2020 | 284.85 | 285.20 | 281.79 | 282.65 | 3,264,840 | -1.24(-0.44%) |
Dec 08, 2020 | 281.83 | 284.52 | 281.80 | 283.89 | 2,335,988 | +1.03(+0.37%) |
Dec 07, 2020 | 283.48 | 283.85 | 281.82 | 282.86 | 2,746,963 | -1.40(-0.49%) |
Dec 04, 2020 | 282.52 | 284.25 | 282.38 | 284.25 | 2,924,405 | +2.38(+0.84%) |
Dec 03, 2020 | 281.24 | 283.14 | 280.93 | 281.88 | 3,312,273 | +0.83(+0.29%) |
Dec 02, 2020 | 279.10 | 281.20 | 278.39 | 281.05 | 2,624,129 | +0.69(+0.25%) |
Dec 01, 2020 | 281.57 | 282.77 | 280.11 | 280.36 | 3,024,501 | +1.71(+0.61%) |
Nov 30, 2020 | 279.49 | 279.75 | 276.89 | 278.65 | 4,390,891 | -2.46(-0.88%) |
Nov 27, 2020 | 281.30 | 282.01 | 280.10 | 281.11 | 1,615,917 | +0.47(+0.17%) |
Nov 25, 2020 | 281.77 | 281.86 | 279.99 | 280.64 | 2,798,687 | -1.59(-0.56%) |
Nov 24, 2020 | 280.83 | 282.86 | 280.22 | 282.23 | 4,229,798 | +3.60(+1.29%) |
Nov 23, 2020 | 276.43 | 278.67 | 275.70 | 278.63 | 2,991,805 | +3.82(+1.39%) |
Nov 20, 2020 | 276.39 | 276.74 | 274.49 | 274.80 | 3,291,978 | -2.02(-0.73%) |
Nov 19, 2020 | 275.63 | 277.27 | 274.54 | 276.82 | 3,444,918 | +0.54(+0.19%) |
Nov 18, 2020 | 280.45 | 280.96 | 276.29 | 276.29 | 3,794,793 | -3.33(-1.19%) |
Nov 17, 2020 | 278.68 | 280.40 | 277.07 | 279.62 | 4,311,249 | -1.56(-0.56%) |
Nov 16, 2020 | 280.52 | 281.27 | 278.92 | 281.18 | 4,888,086 | +4.53(+1.64%) |
Nov 13, 2020 | 274.61 | 277.38 | 274.09 | 276.65 | 3,310,254 | +3.84(+1.41%) |
Nov 12, 2020 | 273.91 | 274.94 | 271.07 | 272.81 | 4,663,253 | -2.87(-1.04%) |
Nov 11, 2020 | 277.51 | 277.58 | 274.57 | 275.68 | 3,083,797 | -0.38(-0.14%) |
Nov 10, 2020 | 274.92 | 276.48 | 273.14 | 276.05 | 4,620,581 | +2.62(+0.96%) |
Nov 09, 2020 | 279.90 | 280.72 | 273.13 | 273.44 | 11,496,350 | +7.97(+3.00%) |
Nov 06, 2020 | 266.15 | 266.56 | 264.22 | 265.47 | 3,284,009 | -0.65(-0.24%) |
Nov 05, 2020 | 264.60 | 267.10 | 264.39 | 266.12 | 4,565,455 | +5.06(+1.94%) |
Nov 04, 2020 | 258.61 | 265.32 | 258.29 | 261.06 | 7,192,264 | +3.62(+1.41%) |
Nov 03, 2020 | 255.57 | 259.11 | 255.14 | 257.44 | 4,514,802 | +5.11(+2.02%) |