Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 247.78 | 252.96 | 246.17 | 250.12 | 1,338,370 | -0.88(-0.35%) |
Jan 28, 2021 | 242.63 | 253.38 | 241.79 | 251.00 | 1,382,791 | +14.76(+6.25%) |
Jan 27, 2021 | 246.58 | 248.05 | 233.87 | 236.24 | 1,538,680 | -16.18(-6.41%) |
Jan 26, 2021 | 257.08 | 257.55 | 251.74 | 252.42 | 880,892 | -2.58(-1.01%) |
Jan 25, 2021 | 259.00 | 259.92 | 250.79 | 255.00 | 1,137,699 | -5.10(-1.96%) |
Jan 22, 2021 | 260.81 | 261.25 | 256.81 | 260.11 | 1,178,625 | -3.81(-1.44%) |
Jan 21, 2021 | 271.55 | 272.18 | 263.42 | 263.92 | 869,083 | -7.25(-2.67%) |
Jan 20, 2021 | 274.64 | 274.80 | 270.52 | 271.17 | 900,330 | -1.82(-0.67%) |
Jan 19, 2021 | 272.82 | 275.24 | 271.69 | 272.99 | 1,039,315 | +3.43(+1.27%) |
Jan 15, 2021 | 272.21 | 272.71 | 266.87 | 269.56 | 920,599 | -5.62(-2.04%) |
Jan 14, 2021 | 273.06 | 277.72 | 272.02 | 275.18 | 590,241 | +4.63(+1.71%) |
Jan 13, 2021 | 271.50 | 273.28 | 269.77 | 270.55 | 923,262 | -1.45(-0.53%) |
Jan 12, 2021 | 269.27 | 274.32 | 268.16 | 272.01 | 784,404 | +3.53(+1.32%) |
Jan 11, 2021 | 262.00 | 269.81 | 261.59 | 268.47 | 797,232 | +3.18(+1.20%) |
Jan 08, 2021 | 265.99 | 267.19 | 260.87 | 265.30 | 1,353,710 | -0.66(-0.25%) |
Jan 07, 2021 | 269.01 | 269.93 | 264.40 | 265.96 | 905,672 | +0.48(+0.18%) |
Jan 06, 2021 | 259.35 | 270.69 | 259.18 | 265.48 | 911,101 | +8.35(+3.25%) |
Jan 05, 2021 | 250.79 | 258.73 | 250.79 | 257.13 | 657,235 | +5.67(+2.26%) |
Jan 04, 2021 | 258.54 | 259.97 | 249.74 | 251.46 | 650,944 | -6.04(-2.35%) |
Dec 31, 2020 | 257.50 | 257.50 | 257.50 | 349,730 | +2.07(+0.81%) | |
Dec 30, 2020 | 252.82 | 256.36 | 252.82 | 255.43 | 349,730 | +3.87(+1.54%) |
Dec 29, 2020 | 254.57 | 255.91 | 248.60 | 251.56 | 583,557 | -1.48(-0.59%) |
Dec 28, 2020 | 256.15 | 257.24 | 253.00 | 253.04 | 575,366 | -1.66(-0.65%) |
Dec 24, 2020 | 254.37 | 256.24 | 252.69 | 254.70 | 147,896 | +0.05(+0.02%) |
Dec 23, 2020 | 254.82 | 256.22 | 253.03 | 254.65 | 1,123,642 | +1.72(+0.68%) |
Dec 22, 2020 | 257.54 | 257.54 | 252.47 | 252.93 | 943,498 | -4.92(-1.91%) |
Dec 21, 2020 | 251.65 | 258.19 | 249.78 | 257.86 | 644,460 | +0.75(+0.29%) |
Dec 18, 2020 | 258.09 | 260.51 | 255.65 | 257.11 | 1,357,730 | -1.23(-0.48%) |
Dec 17, 2020 | 259.48 | 259.58 | 256.44 | 258.34 | 702,547 | +0.46(+0.18%) |
Dec 16, 2020 | 260.59 | 261.09 | 256.55 | 257.88 | 492,259 | -2.82(-1.08%) |
Dec 15, 2020 | 259.04 | 261.92 | 255.73 | 260.69 | 584,847 | +5.39(+2.11%) |
Dec 14, 2020 | 262.88 | 263.36 | 255.22 | 255.30 | 594,853 | -4.34(-1.67%) |
Dec 11, 2020 | 256.00 | 261.34 | 256.00 | 259.64 | 593,491 | +0.23(+0.09%) |
Dec 10, 2020 | 260.00 | 261.38 | 257.56 | 259.42 | 689,580 | -1.78(-0.68%) |
Dec 09, 2020 | 260.12 | 261.77 | 257.47 | 261.19 | 621,837 | +1.97(+0.76%) |
Dec 08, 2020 | 254.33 | 259.79 | 254.33 | 259.23 | 741,865 | +2.55(+0.99%) |
Dec 07, 2020 | 259.09 | 259.55 | 254.13 | 256.67 | 1,262,499 | -3.97(-1.52%) |
Dec 04, 2020 | 256.32 | 261.88 | 256.08 | 260.64 | 870,348 | +6.26(+2.46%) |
Dec 03, 2020 | 254.64 | 257.68 | 253.72 | 254.39 | 1,129,527 | -0.94(-0.37%) |
Dec 02, 2020 | 254.05 | 256.27 | 251.15 | 255.32 | 873,420 | -0.24(-0.09%) |
Dec 01, 2020 | 256.74 | 258.11 | 254.44 | 255.56 | 942,143 | +2.93(+1.16%) |
Nov 30, 2020 | 255.92 | 256.40 | 250.78 | 252.63 | 978,475 | -5.28(-2.05%) |
Nov 27, 2020 | 260.80 | 262.18 | 256.30 | 257.91 | 359,797 | -1.18(-0.46%) |
Nov 25, 2020 | 263.03 | 263.04 | 257.38 | 259.09 | 1,017,398 | -5.44(-2.06%) |
Nov 24, 2020 | 261.38 | 264.94 | 258.93 | 264.54 | 847,187 | +7.51(+2.92%) |
Nov 23, 2020 | 254.82 | 258.47 | 253.49 | 257.02 | 657,796 | +4.53(+1.79%) |
Nov 20, 2020 | 253.89 | 254.00 | 251.57 | 252.50 | 861,884 | -1.63(-0.64%) |
Nov 19, 2020 | 249.02 | 254.26 | 246.55 | 254.12 | 1,031,220 | +3.59(+1.43%) |
Nov 18, 2020 | 249.68 | 253.49 | 248.76 | 250.53 | 903,649 | +1.81(+0.73%) |
Nov 17, 2020 | 250.83 | 250.96 | 245.17 | 248.72 | 918,949 | -4.51(-1.78%) |
Nov 16, 2020 | 250.75 | 255.03 | 246.72 | 253.22 | 971,057 | +8.41(+3.44%) |
Nov 13, 2020 | 245.36 | 247.43 | 242.34 | 244.81 | 875,531 | +2.00(+0.83%) |
Nov 12, 2020 | 246.31 | 246.68 | 241.11 | 242.81 | 2,121,984 | -3.69(-1.50%) |
Nov 11, 2020 | 248.52 | 249.07 | 243.49 | 246.49 | 1,632,201 | -0.37(-0.15%) |
Nov 10, 2020 | 238.81 | 248.35 | 238.81 | 246.86 | 1,766,318 | +7.91(+3.31%) |
Nov 09, 2020 | 247.87 | 254.39 | 237.99 | 238.95 | 2,215,618 | +14.40(+6.41%) |
Nov 06, 2020 | 223.81 | 225.43 | 223.18 | 224.56 | 1,080,133 | -0.40(-0.18%) |
Nov 05, 2020 | 216.15 | 226.44 | 214.56 | 224.95 | 2,290,839 | +19.78(+9.64%) |
Nov 04, 2020 | 210.37 | 211.28 | 204.22 | 205.18 | 1,128,870 | -7.78(-3.65%) |
Nov 03, 2020 | 209.22 | 214.35 | 208.01 | 212.95 | 1,070,066 | +7.70(+3.75%) |