Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 234.83 | 234.85 | 227.34 | 228.15 | 1,203,840 | -8.13(-3.44%) |
Jan 28, 2021 | 229.28 | 238.33 | 227.78 | 236.28 | 1,559,176 | +8.90(+3.91%) |
Jan 27, 2021 | 233.82 | 234.76 | 223.64 | 227.38 | 2,694,018 | -9.12(-3.86%) |
Jan 26, 2021 | 240.75 | 241.22 | 236.01 | 236.50 | 1,025,812 | -4.54(-1.88%) |
Jan 25, 2021 | 241.25 | 243.14 | 238.52 | 241.04 | 1,111,456 | +0.18(+0.08%) |
Jan 22, 2021 | 246.45 | 247.03 | 240.75 | 240.86 | 1,204,670 | -5.25(-2.13%) |
Jan 21, 2021 | 245.75 | 249.59 | 244.58 | 246.10 | 866,953 | +0.05(+0.02%) |
Jan 20, 2021 | 242.75 | 246.51 | 237.16 | 246.05 | 1,343,083 | +6.54(+2.73%) |
Jan 19, 2021 | 240.06 | 241.13 | 237.05 | 239.52 | 1,778,659 | -0.67(-0.28%) |
Jan 15, 2021 | 240.54 | 242.12 | 239.22 | 240.18 | 2,201,474 | -0.86(-0.36%) |
Jan 14, 2021 | 249.10 | 249.12 | 240.79 | 241.04 | 1,112,422 | -6.40(-2.59%) |
Jan 13, 2021 | 244.67 | 249.37 | 243.49 | 247.44 | 1,222,010 | +1.21(+0.49%) |
Jan 12, 2021 | 248.50 | 250.18 | 246.07 | 246.24 | 1,300,717 | -2.60(-1.05%) |
Jan 11, 2021 | 249.41 | 250.37 | 246.83 | 248.84 | 937,633 | -2.53(-1.00%) |
Jan 08, 2021 | 250.69 | 251.69 | 248.20 | 251.37 | 974,917 | +2.37(+0.95%) |
Jan 07, 2021 | 251.72 | 252.16 | 247.66 | 248.99 | 924,149 | -0.07(-0.03%) |
Jan 06, 2021 | 247.31 | 251.92 | 247.09 | 249.06 | 1,343,298 | -0.47(-0.19%) |
Jan 05, 2021 | 245.83 | 249.66 | 245.80 | 249.53 | 1,439,551 | +3.70(+1.51%) |
Jan 04, 2021 | 251.67 | 255.14 | 244.40 | 245.83 | 1,981,026 | -10.80(-4.21%) |
Dec 31, 2020 | 256.63 | 256.63 | 256.63 | 575,817 | +3.44(+1.36%) | |
Dec 30, 2020 | 253.95 | 254.79 | 252.44 | 253.19 | 575,817 | -0.12(-0.05%) |
Dec 29, 2020 | 257.36 | 257.60 | 253.24 | 253.31 | 759,596 | -1.03(-0.41%) |
Dec 28, 2020 | 254.87 | 255.34 | 253.01 | 254.34 | 645,675 | +2.77(+1.10%) |
Dec 24, 2020 | 251.93 | 252.23 | 250.59 | 251.58 | 296,033 | +1.27(+0.51%) |
Dec 23, 2020 | 249.29 | 252.41 | 247.71 | 250.30 | 622,833 | +2.09(+0.84%) |
Dec 22, 2020 | 245.79 | 249.66 | 245.41 | 248.21 | 975,781 | +2.83(+1.15%) |
Dec 21, 2020 | 247.50 | 248.29 | 241.78 | 245.38 | 2,003,043 | -6.55(-2.60%) |
Dec 18, 2020 | 255.66 | 257.45 | 249.99 | 251.92 | 2,974,956 | -2.43(-0.96%) |
Dec 17, 2020 | 249.33 | 256.01 | 249.33 | 254.35 | 2,428,521 | +4.97(+1.99%) |
Dec 16, 2020 | 242.50 | 249.86 | 241.46 | 249.39 | 1,720,771 | +7.98(+3.31%) |
Dec 15, 2020 | 241.08 | 243.06 | 238.61 | 241.41 | 1,307,174 | +2.84(+1.19%) |
Dec 14, 2020 | 239.48 | 240.79 | 238.00 | 238.56 | 1,326,100 | +1.64(+0.69%) |
Dec 11, 2020 | 236.93 | 239.04 | 235.23 | 236.92 | 807,400 | -0.75(-0.32%) |
Dec 10, 2020 | 238.05 | 239.63 | 236.53 | 237.68 | 1,081,483 | -0.12(-0.05%) |
Dec 09, 2020 | 239.18 | 240.37 | 236.51 | 237.79 | 1,274,146 | -1.76(-0.74%) |
Dec 08, 2020 | 235.99 | 240.08 | 235.45 | 239.56 | 1,056,543 | +2.62(+1.11%) |
Dec 07, 2020 | 234.17 | 237.26 | 233.32 | 236.93 | 1,060,580 | +1.58(+0.67%) |
Dec 04, 2020 | 237.10 | 237.75 | 232.88 | 235.35 | 1,182,369 | -1.29(-0.55%) |
Dec 03, 2020 | 235.60 | 239.21 | 235.35 | 236.64 | 1,057,145 | +0.13(+0.06%) |
Dec 02, 2020 | 236.30 | 238.47 | 235.44 | 236.51 | 967,035 | -1.78(-0.75%) |
Dec 01, 2020 | 241.25 | 241.84 | 236.72 | 238.29 | 1,580,104 | +1.78(+0.75%) |
Nov 30, 2020 | 235.07 | 237.15 | 231.62 | 236.51 | 3,618,080 | -0.60(-0.25%) |
Nov 27, 2020 | 237.51 | 238.18 | 233.33 | 237.11 | 654,820 | -0.37(-0.15%) |
Nov 25, 2020 | 237.82 | 239.37 | 237.01 | 237.47 | 1,116,930 | +1.00(+0.42%) |
Nov 24, 2020 | 231.87 | 237.34 | 231.51 | 236.47 | 1,480,981 | +5.88(+2.55%) |
Nov 23, 2020 | 232.32 | 232.75 | 228.59 | 230.59 | 1,743,325 | -0.83(-0.36%) |
Nov 20, 2020 | 233.16 | 235.09 | 230.93 | 231.42 | 1,379,401 | -1.31(-0.56%) |
Nov 19, 2020 | 236.61 | 237.49 | 229.85 | 232.73 | 2,696,583 | -8.08(-3.36%) |
Nov 18, 2020 | 247.64 | 247.96 | 240.72 | 240.81 | 1,206,301 | -6.38(-2.58%) |
Nov 17, 2020 | 245.53 | 249.61 | 244.49 | 247.19 | 1,029,605 | -1.34(-0.54%) |
Nov 16, 2020 | 248.92 | 249.91 | 243.26 | 248.53 | 1,342,761 | +3.11(+1.27%) |
Nov 13, 2020 | 240.50 | 245.89 | 240.13 | 245.42 | 955,706 | +5.41(+2.25%) |
Nov 12, 2020 | 238.46 | 241.25 | 237.56 | 240.01 | 923,417 | +1.21(+0.51%) |
Nov 11, 2020 | 239.92 | 241.54 | 238.05 | 238.80 | 1,301,355 | +0.85(+0.36%) |
Nov 10, 2020 | 237.35 | 240.72 | 236.85 | 237.95 | 1,537,023 | +1.10(+0.46%) |
Nov 09, 2020 | 240.09 | 246.34 | 236.66 | 236.86 | 1,988,397 | +7.28(+3.17%) |
Nov 06, 2020 | 229.06 | 230.75 | 226.39 | 229.57 | 982,732 | +1.71(+0.75%) |
Nov 05, 2020 | 222.22 | 228.60 | 221.01 | 227.86 | 1,452,551 | +8.76(+4.00%) |
Nov 04, 2020 | 218.21 | 222.14 | 216.90 | 219.10 | 1,015,014 | +2.85(+1.32%) |
Nov 03, 2020 | 217.47 | 218.91 | 213.05 | 216.25 | 1,720,158 | +0.91(+0.42%) |