Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 252.75 | 255.64 | 249.39 | 249.90 | 3,702,381 | -3.55(-1.40%) |
Jan 28, 2021 | 252.39 | 257.88 | 250.04 | 253.44 | 4,098,041 | +1.56(+0.62%) |
Jan 27, 2021 | 254.35 | 255.61 | 250.03 | 251.88 | 4,210,421 | -7.77(-2.99%) |
Jan 26, 2021 | 261.65 | 263.35 | 258.11 | 259.65 | 3,571,811 | -1.18(-0.45%) |
Jan 25, 2021 | 262.21 | 263.88 | 255.73 | 260.83 | 4,963,150 | -5.85(-2.19%) |
Jan 22, 2021 | 264.20 | 267.79 | 263.10 | 266.69 | 2,787,393 | +0.02(+0.01%) |
Jan 21, 2021 | 267.66 | 269.77 | 265.89 | 266.67 | 2,729,700 | -1.01(-0.38%) |
Jan 20, 2021 | 272.61 | 274.11 | 264.93 | 267.68 | 5,196,131 | -3.44(-1.27%) |
Jan 19, 2021 | 281.07 | 282.55 | 270.75 | 271.12 | 7,293,063 | -6.27(-2.26%) |
Jan 15, 2021 | 277.56 | 280.94 | 273.59 | 277.39 | 4,192,646 | -6.32(-2.23%) |
Jan 14, 2021 | 280.19 | 285.13 | 279.73 | 283.71 | 3,460,247 | +4.54(+1.63%) |
Jan 13, 2021 | 276.54 | 279.89 | 275.63 | 279.17 | 2,617,810 | +0.67(+0.24%) |
Jan 12, 2021 | 273.83 | 280.13 | 272.80 | 278.50 | 5,220,211 | +7.72(+2.85%) |
Jan 11, 2021 | 264.30 | 271.86 | 261.90 | 270.78 | 2,875,339 | +3.46(+1.29%) |
Jan 08, 2021 | 269.09 | 269.35 | 262.69 | 267.32 | 3,039,145 | -1.45(-0.54%) |
Jan 07, 2021 | 265.19 | 272.68 | 264.19 | 268.77 | 4,350,618 | +5.62(+2.14%) |
Jan 06, 2021 | 254.61 | 265.75 | 251.67 | 263.15 | 6,922,440 | +13.47(+5.40%) |
Jan 05, 2021 | 243.18 | 252.04 | 241.97 | 249.67 | 4,563,558 | +5.46(+2.24%) |
Jan 04, 2021 | 246.05 | 246.59 | 239.75 | 244.21 | 3,874,112 | +1.19(+0.49%) |
Dec 31, 2020 | 243.02 | 243.02 | 243.02 | 1,700,016 | +3.93(+1.64%) | |
Dec 30, 2020 | 238.50 | 240.20 | 237.60 | 239.09 | 1,700,016 | +1.33(+0.56%) |
Dec 29, 2020 | 239.84 | 240.39 | 236.38 | 237.77 | 1,552,208 | -1.46(-0.61%) |
Dec 28, 2020 | 237.58 | 242.04 | 236.84 | 239.22 | 3,024,937 | +3.16(+1.34%) |
Dec 24, 2020 | 236.87 | 237.41 | 233.84 | 236.06 | 1,050,521 | -0.27(-0.11%) |
Dec 23, 2020 | 231.77 | 240.13 | 231.58 | 236.33 | 3,658,653 | +5.86(+2.54%) |
Dec 22, 2020 | 236.71 | 237.48 | 230.20 | 230.47 | 3,906,384 | -6.35(-2.68%) |
Dec 21, 2020 | 230.65 | 240.38 | 229.24 | 236.82 | 8,025,702 | +13.69(+6.13%) |
Dec 18, 2020 | 226.14 | 226.14 | 221.69 | 223.13 | 4,436,151 | -2.12(-0.94%) |
Dec 17, 2020 | 225.78 | 226.63 | 223.94 | 225.25 | 3,237,198 | +0.61(+0.27%) |
Dec 16, 2020 | 224.45 | 224.76 | 222.20 | 224.64 | 2,604,316 | +1.24(+0.55%) |
Dec 15, 2020 | 220.71 | 224.50 | 218.58 | 223.41 | 2,547,897 | +4.28(+1.95%) |
Dec 14, 2020 | 224.19 | 224.40 | 218.76 | 219.13 | 2,090,920 | -2.03(-0.92%) |
Dec 11, 2020 | 221.92 | 222.28 | 218.50 | 221.16 | 2,254,265 | -4.06(-1.80%) |
Dec 10, 2020 | 221.17 | 225.94 | 220.72 | 225.22 | 2,758,040 | +1.46(+0.65%) |
Dec 09, 2020 | 221.17 | 226.11 | 220.74 | 223.77 | 3,853,882 | +3.67(+1.67%) |
Dec 08, 2020 | 218.41 | 220.42 | 218.02 | 220.10 | 1,486,769 | +0.36(+0.16%) |
Dec 07, 2020 | 219.82 | 221.03 | 216.98 | 219.74 | 1,939,029 | -1.04(-0.47%) |
Dec 04, 2020 | 219.05 | 220.94 | 218.36 | 220.78 | 2,575,031 | +3.79(+1.75%) |
Dec 03, 2020 | 218.67 | 220.11 | 216.23 | 217.00 | 2,325,066 | -2.01(-0.92%) |
Dec 02, 2020 | 213.87 | 219.45 | 213.41 | 219.00 | 2,317,309 | +5.13(+2.40%) |
Dec 01, 2020 | 213.76 | 216.44 | 213.20 | 213.87 | 2,797,462 | +2.53(+1.20%) |
Nov 30, 2020 | 212.69 | 215.39 | 211.14 | 211.34 | 2,945,464 | -4.42(-2.05%) |
Nov 27, 2020 | 217.22 | 217.50 | 214.28 | 215.75 | 1,145,932 | -1.05(-0.48%) |
Nov 25, 2020 | 215.39 | 217.63 | 213.03 | 216.80 | 2,479,853 | -0.88(-0.40%) |
Nov 24, 2020 | 211.81 | 218.25 | 211.38 | 217.68 | 4,271,726 | +7.95(+3.79%) |
Nov 23, 2020 | 207.19 | 210.81 | 206.89 | 209.73 | 3,678,262 | +5.02(+2.45%) |
Nov 20, 2020 | 204.39 | 206.05 | 204.05 | 204.71 | 2,016,919 | -1.12(-0.54%) |
Nov 19, 2020 | 205.58 | 206.17 | 203.57 | 205.83 | 1,640,301 | +0.25(+0.12%) |
Nov 18, 2020 | 206.22 | 208.72 | 204.86 | 205.58 | 3,114,875 | -0.32(-0.16%) |
Nov 17, 2020 | 201.66 | 206.09 | 200.11 | 205.90 | 2,969,739 | +2.08(+1.02%) |
Nov 16, 2020 | 204.88 | 205.86 | 201.67 | 203.82 | 3,278,367 | +3.03(+1.51%) |
Nov 13, 2020 | 197.84 | 202.52 | 197.43 | 200.80 | 3,090,515 | +4.19(+2.13%) |
Nov 12, 2020 | 197.26 | 198.76 | 194.67 | 196.61 | 3,279,591 | -3.25(-1.62%) |
Nov 11, 2020 | 200.39 | 201.57 | 197.09 | 199.85 | 2,923,216 | +0.53(+0.27%) |
Nov 10, 2020 | 197.29 | 200.16 | 193.56 | 199.32 | 4,543,465 | +2.33(+1.18%) |
Nov 09, 2020 | 196.59 | 199.81 | 191.90 | 196.99 | 7,587,699 | +12.53(+6.79%) |
Nov 06, 2020 | 187.29 | 187.33 | 183.69 | 184.46 | 2,700,463 | -1.56(-0.84%) |
Nov 05, 2020 | 182.99 | 187.09 | 182.45 | 186.02 | 3,155,144 | +4.66(+2.57%) |
Nov 04, 2020 | 179.87 | 184.06 | 178.63 | 181.36 | 4,219,140 | -0.06(-0.03%) |
Nov 03, 2020 | 177.75 | 182.39 | 177.09 | 181.41 | 4,952,575 | +7.09(+4.06%) |