Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 216.63 | 218.97 | 212.35 | 214.05 | 746,876 | -3.36(-1.54%) |
Jan 28, 2021 | 214.60 | 220.23 | 213.10 | 217.41 | 442,211 | +3.73(+1.75%) |
Jan 27, 2021 | 216.25 | 217.32 | 210.60 | 213.67 | 520,801 | -4.09(-1.88%) |
Jan 26, 2021 | 216.90 | 219.07 | 216.12 | 217.76 | 404,505 | +1.03(+0.47%) |
Jan 25, 2021 | 216.67 | 219.57 | 215.46 | 216.74 | 431,267 | -0.74(-0.34%) |
Jan 22, 2021 | 218.43 | 218.86 | 216.54 | 217.48 | 410,043 | -1.56(-0.71%) |
Jan 21, 2021 | 216.74 | 220.09 | 214.27 | 219.04 | 533,185 | +0.37(+0.17%) |
Jan 20, 2021 | 211.88 | 219.36 | 210.55 | 218.68 | 718,569 | +6.80(+3.21%) |
Jan 19, 2021 | 216.16 | 216.16 | 210.57 | 211.88 | 379,570 | -2.98(-1.39%) |
Jan 15, 2021 | 211.27 | 216.45 | 210.10 | 214.86 | 584,336 | +3.07(+1.45%) |
Jan 14, 2021 | 212.16 | 214.00 | 210.45 | 211.79 | 349,575 | +0.66(+0.31%) |
Jan 13, 2021 | 207.34 | 211.59 | 207.34 | 211.13 | 245,773 | +3.50(+1.69%) |
Jan 12, 2021 | 206.76 | 208.77 | 204.49 | 207.63 | 340,635 | +1.02(+0.49%) |
Jan 11, 2021 | 208.41 | 209.13 | 205.07 | 206.61 | 322,379 | -2.33(-1.12%) |
Jan 08, 2021 | 206.92 | 209.56 | 206.24 | 208.94 | 241,234 | +2.13(+1.03%) |
Jan 07, 2021 | 210.44 | 210.44 | 205.84 | 206.80 | 533,297 | -4.62(-2.18%) |
Jan 06, 2021 | 203.78 | 212.06 | 203.57 | 211.42 | 697,639 | +8.44(+4.16%) |
Jan 05, 2021 | 204.42 | 206.48 | 202.60 | 202.98 | 758,239 | -0.92(-0.45%) |
Jan 04, 2021 | 211.94 | 213.77 | 203.77 | 203.90 | 637,017 | -8.19(-3.86%) |
Dec 31, 2020 | 212.09 | 212.09 | 212.09 | 325,402 | +1.03(+0.49%) | |
Dec 30, 2020 | 208.53 | 211.53 | 208.53 | 211.07 | 328,263 | +3.11(+1.49%) |
Dec 29, 2020 | 211.04 | 212.52 | 207.89 | 207.96 | 253,629 | -3.08(-1.46%) |
Dec 28, 2020 | 208.09 | 211.33 | 207.01 | 211.04 | 243,944 | +3.60(+1.74%) |
Dec 24, 2020 | 205.52 | 207.67 | 204.59 | 207.44 | 120,379 | +2.67(+1.30%) |
Dec 23, 2020 | 209.44 | 210.66 | 204.77 | 204.77 | 406,889 | -3.09(-1.49%) |
Dec 22, 2020 | 207.44 | 209.15 | 206.31 | 207.86 | 432,667 | +0.80(+0.38%) |
Dec 21, 2020 | 204.79 | 207.81 | 203.67 | 207.06 | 563,159 | -0.48(-0.23%) |
Dec 18, 2020 | 214.48 | 214.68 | 206.28 | 207.54 | 1,177,481 | -6.62(-3.09%) |
Dec 17, 2020 | 214.92 | 215.76 | 210.63 | 214.17 | 545,498 | +1.17(+0.55%) |
Dec 16, 2020 | 215.19 | 217.84 | 212.61 | 213.00 | 467,466 | -1.72(-0.80%) |
Dec 15, 2020 | 212.03 | 214.73 | 210.60 | 214.72 | 742,183 | +1.96(+0.92%) |
Dec 14, 2020 | 218.28 | 219.98 | 212.53 | 212.76 | 510,086 | -3.26(-1.51%) |
Dec 11, 2020 | 215.50 | 217.66 | 213.75 | 216.02 | 508,280 | -1.30(-0.60%) |
Dec 10, 2020 | 220.37 | 223.62 | 216.81 | 217.32 | 385,935 | -4.22(-1.91%) |
Dec 09, 2020 | 224.02 | 225.58 | 218.48 | 221.54 | 447,613 | -2.05(-0.92%) |
Dec 08, 2020 | 222.73 | 226.38 | 222.52 | 223.59 | 443,280 | -0.45(-0.20%) |
Dec 07, 2020 | 222.10 | 224.51 | 221.83 | 224.04 | 570,113 | +0.24(+0.11%) |
Dec 04, 2020 | 222.48 | 224.87 | 222.16 | 223.80 | 694,044 | +3.44(+1.56%) |
Dec 03, 2020 | 221.65 | 223.94 | 219.68 | 220.37 | 695,977 | +0.13(+0.06%) |
Dec 02, 2020 | 218.03 | 223.03 | 217.49 | 220.23 | 461,845 | +1.91(+0.88%) |
Dec 01, 2020 | 221.68 | 222.37 | 218.02 | 218.32 | 508,695 | +0.58(+0.27%) |
Nov 30, 2020 | 220.44 | 221.37 | 215.24 | 217.74 | 1,471,328 | -3.66(-1.65%) |
Nov 27, 2020 | 225.05 | 225.98 | 219.78 | 221.39 | 181,698 | -3.89(-1.73%) |
Nov 25, 2020 | 228.05 | 228.19 | 224.02 | 225.28 | 375,479 | -2.77(-1.22%) |
Nov 24, 2020 | 227.43 | 229.54 | 225.78 | 228.05 | 583,199 | +4.48(+2.00%) |
Nov 23, 2020 | 226.62 | 227.87 | 223.07 | 223.57 | 550,719 | -1.44(-0.64%) |
Nov 20, 2020 | 225.62 | 227.09 | 223.10 | 225.01 | 495,745 | -0.04(-0.02%) |
Nov 19, 2020 | 223.56 | 226.71 | 219.88 | 225.06 | 811,921 | -0.04(-0.02%) |
Nov 18, 2020 | 230.50 | 231.41 | 224.24 | 225.10 | 635,888 | -5.14(-2.23%) |
Nov 17, 2020 | 230.26 | 234.00 | 228.65 | 230.24 | 606,238 | -2.61(-1.12%) |
Nov 16, 2020 | 234.55 | 234.58 | 227.16 | 232.85 | 471,168 | +7.12(+3.15%) |
Nov 13, 2020 | 220.52 | 226.77 | 219.20 | 225.73 | 492,019 | +6.85(+3.13%) |
Nov 12, 2020 | 222.62 | 222.62 | 215.60 | 218.89 | 870,822 | +0.38(+0.17%) |
Nov 11, 2020 | 229.86 | 229.86 | 217.91 | 218.51 | 809,112 | -10.79(-4.71%) |
Nov 10, 2020 | 225.38 | 234.79 | 225.21 | 229.30 | 1,050,204 | +3.98(+1.76%) |
Nov 09, 2020 | 221.38 | 244.53 | 218.67 | 225.32 | 1,434,661 | +24.17(+12.01%) |
Nov 06, 2020 | 200.56 | 203.50 | 198.25 | 201.16 | 620,642 | +0.91(+0.46%) |
Nov 05, 2020 | 200.91 | 202.42 | 197.51 | 200.25 | 638,843 | +0.56(+0.28%) |
Nov 04, 2020 | 199.12 | 201.43 | 194.31 | 199.69 | 792,465 | +1.30(+0.66%) |
Nov 03, 2020 | 194.13 | 199.88 | 193.94 | 198.39 | 766,837 | +6.22(+3.24%) |