Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 254.92 | 260.30 | 252.66 | 259.01 | 1,025,600 | +0.53(+0.21%) |
Jan 28, 2021 | 251.13 | 261.55 | 250.51 | 258.48 | 1,156,694 | +7.15(+2.84%) |
Jan 27, 2021 | 253.44 | 257.37 | 246.01 | 251.33 | 1,373,322 | -6.15(-2.39%) |
Jan 26, 2021 | 264.78 | 264.89 | 254.76 | 257.48 | 1,471,196 | -5.98(-2.27%) |
Jan 25, 2021 | 267.95 | 270.99 | 255.50 | 263.46 | 1,492,377 | -0.54(-0.20%) |
Jan 22, 2021 | 264.48 | 265.21 | 259.88 | 264.00 | 1,049,500 | +1.76(+0.67%) |
Jan 21, 2021 | 265.99 | 266.13 | 259.81 | 262.24 | 1,024,742 | -1.85(-0.70%) |
Jan 20, 2021 | 265.00 | 265.30 | 259.36 | 264.09 | 996,698 | +3.25(+1.25%) |
Jan 19, 2021 | 255.52 | 262.29 | 253.51 | 260.84 | 1,047,763 | +7.85(+3.10%) |
Jan 15, 2021 | 260.99 | 263.82 | 251.52 | 252.99 | 1,178,400 | -6.12(-2.36%) |
Jan 14, 2021 | 260.00 | 262.68 | 255.71 | 259.11 | 1,028,563 | +2.51(+0.98%) |
Jan 13, 2021 | 260.33 | 262.05 | 255.41 | 256.60 | 1,050,203 | +0.46(+0.18%) |
Jan 12, 2021 | 254.58 | 257.99 | 253.14 | 256.14 | 1,149,094 | +3.94(+1.56%) |
Jan 11, 2021 | 251.41 | 253.68 | 245.20 | 252.20 | 1,419,888 | -0.92(-0.36%) |
Jan 08, 2021 | 251.64 | 254.76 | 247.34 | 253.12 | 1,628,100 | +2.29(+0.91%) |
Jan 07, 2021 | 244.00 | 251.69 | 243.26 | 250.83 | 1,405,473 | +11.11(+4.63%) |
Jan 06, 2021 | 241.84 | 246.50 | 238.82 | 239.72 | 1,771,844 | -9.83(-3.94%) |
Jan 05, 2021 | 245.23 | 251.25 | 242.50 | 249.55 | 2,584,787 | -1.12(-0.45%) |
Jan 04, 2021 | 257.35 | 259.59 | 246.03 | 250.67 | 2,184,678 | -3.59(-1.41%) |
Dec 31, 2020 | 254.26 | 254.26 | 254.26 | 1,228,377 | -6.26(-2.40%) | |
Dec 30, 2020 | 261.82 | 263.18 | 258.90 | 260.52 | 1,228,377 | -1.23(-0.47%) |
Dec 29, 2020 | 265.78 | 267.13 | 258.42 | 261.75 | 1,429,397 | -1.00(-0.38%) |
Dec 28, 2020 | 278.79 | 280.00 | 262.38 | 262.75 | 1,504,071 | -12.85(-4.66%) |
Dec 24, 2020 | 276.16 | 280.62 | 273.77 | 275.60 | 713,500 | +3.08(+1.13%) |
Dec 23, 2020 | 287.00 | 287.35 | 272.27 | 272.52 | 1,668,564 | -13.08(-4.58%) |
Dec 22, 2020 | 277.23 | 285.91 | 275.00 | 285.60 | 1,745,038 | +10.06(+3.65%) |
Dec 21, 2020 | 271.00 | 278.99 | 269.33 | 275.54 | 1,694,405 | +3.73(+1.37%) |
Dec 18, 2020 | 274.75 | 274.99 | 266.12 | 271.81 | 5,752,000 | +0.44(+0.16%) |
Dec 17, 2020 | 262.61 | 273.23 | 262.00 | 271.37 | 2,595,894 | +11.44(+4.40%) |
Dec 16, 2020 | 255.00 | 262.42 | 252.21 | 259.93 | 2,384,799 | +4.78(+1.87%) |
Dec 15, 2020 | 253.50 | 266.24 | 252.41 | 255.15 | 2,133,516 | +3.61(+1.44%) |
Dec 14, 2020 | 253.22 | 255.99 | 248.29 | 251.54 | 1,908,595 | -0.81(-0.32%) |
Dec 11, 2020 | 247.98 | 252.99 | 243.65 | 252.35 | 1,484,500 | +4.56(+1.84%) |
Dec 10, 2020 | 231.93 | 250.32 | 231.00 | 247.79 | 2,244,734 | +15.41(+6.63%) |
Dec 09, 2020 | 249.15 | 249.86 | 230.07 | 232.38 | 2,801,665 | -18.75(-7.47%) |
Dec 08, 2020 | 245.00 | 254.07 | 244.90 | 251.13 | 1,089,507 | +5.08(+2.06%) |
Dec 07, 2020 | 243.77 | 247.87 | 240.01 | 246.05 | 1,111,995 | +5.07(+2.10%) |
Dec 04, 2020 | 241.27 | 245.60 | 238.59 | 240.98 | 1,327,000 | -1.37(-0.57%) |
Dec 03, 2020 | 246.39 | 258.75 | 239.30 | 242.35 | 4,153,161 | +12.14(+5.27%) |
Dec 02, 2020 | 234.69 | 235.10 | 227.30 | 230.21 | 1,753,809 | -6.78(-2.86%) |
Dec 01, 2020 | 244.12 | 244.27 | 235.14 | 236.99 | 1,495,943 | -8.05(-3.29%) |
Nov 30, 2020 | 239.00 | 246.64 | 236.52 | 245.04 | 2,218,268 | +9.00(+3.81%) |
Nov 27, 2020 | 240.00 | 241.97 | 235.17 | 236.04 | 904,300 | -1.63(-0.69%) |
Nov 25, 2020 | 230.75 | 239.70 | 230.75 | 237.67 | 965,300 | +8.15(+3.55%) |
Nov 24, 2020 | 230.00 | 231.79 | 226.30 | 229.52 | 1,166,336 | +1.69(+0.74%) |
Nov 23, 2020 | 234.98 | 234.98 | 224.09 | 227.83 | 1,806,883 | -4.82(-2.07%) |
Nov 20, 2020 | 237.98 | 241.90 | 232.61 | 232.65 | 1,385,100 | +0.20(+0.09%) |
Nov 19, 2020 | 223.84 | 237.27 | 222.52 | 232.45 | 1,178,776 | +8.61(+3.85%) |
Nov 18, 2020 | 227.26 | 230.08 | 220.13 | 223.84 | 924,253 | -2.49(-1.10%) |
Nov 17, 2020 | 224.17 | 229.18 | 223.20 | 226.33 | 668,281 | +3.56(+1.60%) |
Nov 16, 2020 | 214.60 | 224.90 | 214.01 | 222.77 | 1,100,293 | +0.97(+0.44%) |
Nov 13, 2020 | 224.94 | 226.89 | 218.50 | 221.80 | 933,800 | -2.46(-1.10%) |
Nov 12, 2020 | 222.27 | 226.93 | 220.45 | 224.26 | 695,240 | +4.85(+2.21%) |
Nov 11, 2020 | 217.03 | 220.99 | 216.16 | 219.41 | 664,979 | +6.07(+2.85%) |
Nov 10, 2020 | 218.38 | 218.85 | 203.42 | 213.34 | 1,373,937 | -4.05(-1.86%) |
Nov 09, 2020 | 218.01 | 228.98 | 209.53 | 217.39 | 1,500,010 | -15.87(-6.80%) |
Nov 06, 2020 | 233.38 | 237.52 | 226.40 | 233.26 | 945,800 | +0.07(+0.03%) |
Nov 05, 2020 | 232.99 | 234.28 | 226.00 | 233.19 | 1,319,472 | +4.37(+1.91%) |
Nov 04, 2020 | 217.78 | 230.00 | 217.01 | 228.82 | 1,824,426 | +20.32(+9.75%) |
Nov 03, 2020 | 204.41 | 210.39 | 202.56 | 208.50 | 1,091,197 | +4.64(+2.28%) |