Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 248.21 | 253.40 | 246.60 | 250.56 | 1,336,048 | -0.88(-0.35%) |
Jan 28, 2021 | 243.05 | 253.82 | 242.21 | 251.44 | 1,380,392 | +14.79(+6.25%) |
Jan 27, 2021 | 247.01 | 248.49 | 234.27 | 236.65 | 1,536,011 | -16.21(-6.41%) |
Jan 26, 2021 | 257.53 | 258.00 | 252.18 | 252.86 | 879,364 | -2.58(-1.01%) |
Jan 25, 2021 | 259.45 | 260.37 | 251.23 | 255.44 | 1,135,725 | -5.11(-1.96%) |
Jan 22, 2021 | 261.27 | 261.70 | 257.25 | 260.56 | 1,176,580 | -3.82(-1.44%) |
Jan 21, 2021 | 272.02 | 272.65 | 263.88 | 264.37 | 867,576 | -7.26(-2.67%) |
Jan 20, 2021 | 275.12 | 275.27 | 270.99 | 271.64 | 898,768 | -1.83(-0.67%) |
Jan 19, 2021 | 273.29 | 275.72 | 272.16 | 273.46 | 1,037,512 | +3.44(+1.27%) |
Jan 15, 2021 | 272.69 | 273.18 | 267.34 | 270.03 | 919,002 | -5.63(-2.04%) |
Jan 14, 2021 | 273.53 | 278.20 | 272.49 | 275.66 | 589,217 | +4.64(+1.71%) |
Jan 13, 2021 | 271.97 | 273.76 | 270.24 | 271.02 | 921,660 | -1.46(-0.54%) |
Jan 12, 2021 | 269.74 | 274.80 | 268.62 | 272.48 | 783,043 | +3.54(+1.32%) |
Jan 11, 2021 | 262.45 | 270.28 | 262.04 | 268.94 | 795,849 | +3.18(+1.20%) |
Jan 08, 2021 | 266.46 | 267.66 | 261.32 | 265.76 | 1,351,361 | -0.66(-0.25%) |
Jan 07, 2021 | 269.48 | 270.40 | 264.86 | 266.42 | 904,100 | +0.48(+0.18%) |
Jan 06, 2021 | 259.80 | 271.16 | 259.63 | 265.94 | 909,520 | +8.36(+3.25%) |
Jan 05, 2021 | 251.23 | 259.18 | 251.23 | 257.57 | 656,094 | +5.68(+2.26%) |
Jan 04, 2021 | 258.99 | 260.43 | 250.17 | 251.89 | 649,815 | -6.05(-2.35%) |
Dec 31, 2020 | 257.94 | 257.94 | 257.94 | 349,123 | +2.07(+0.81%) | |
Dec 30, 2020 | 253.26 | 256.81 | 253.26 | 255.87 | 349,123 | +3.87(+1.54%) |
Dec 29, 2020 | 255.01 | 256.36 | 249.03 | 252.00 | 582,545 | -1.49(-0.59%) |
Dec 28, 2020 | 256.60 | 257.69 | 253.44 | 253.48 | 574,367 | -1.66(-0.65%) |
Dec 24, 2020 | 254.81 | 256.69 | 253.13 | 255.14 | 147,640 | +0.05(+0.02%) |
Dec 23, 2020 | 255.26 | 256.67 | 253.47 | 255.09 | 1,121,692 | +1.72(+0.68%) |
Dec 22, 2020 | 257.99 | 257.99 | 252.91 | 253.37 | 941,862 | -4.93(-1.91%) |
Dec 21, 2020 | 252.08 | 258.63 | 250.22 | 258.30 | 643,342 | +0.75(+0.29%) |
Dec 18, 2020 | 258.54 | 260.96 | 256.10 | 257.56 | 1,355,374 | -1.23(-0.48%) |
Dec 17, 2020 | 259.93 | 260.03 | 256.88 | 258.79 | 701,328 | +0.46(+0.18%) |
Dec 16, 2020 | 261.04 | 261.54 | 257.00 | 258.32 | 491,405 | -2.82(-1.08%) |
Dec 15, 2020 | 259.49 | 262.38 | 256.17 | 261.14 | 583,832 | +5.40(+2.11%) |
Dec 14, 2020 | 263.34 | 263.82 | 255.66 | 255.75 | 593,821 | -4.35(-1.67%) |
Dec 11, 2020 | 256.45 | 261.80 | 256.45 | 260.09 | 592,461 | +0.23(+0.09%) |
Dec 10, 2020 | 260.45 | 261.83 | 258.01 | 259.87 | 688,384 | -1.78(-0.68%) |
Dec 09, 2020 | 260.57 | 262.22 | 257.92 | 261.65 | 620,758 | +1.97(+0.76%) |
Dec 08, 2020 | 254.77 | 260.25 | 254.77 | 259.68 | 740,578 | +2.56(+0.99%) |
Dec 07, 2020 | 259.54 | 260.00 | 254.57 | 257.12 | 1,260,309 | -3.98(-1.52%) |
Dec 04, 2020 | 256.77 | 262.34 | 256.52 | 261.10 | 868,838 | +6.27(+2.46%) |
Dec 03, 2020 | 255.09 | 258.12 | 254.17 | 254.83 | 1,127,567 | -0.94(-0.37%) |
Dec 02, 2020 | 254.49 | 256.71 | 251.59 | 255.77 | 871,905 | -0.24(-0.09%) |
Dec 01, 2020 | 257.19 | 258.56 | 254.89 | 256.00 | 940,509 | +2.93(+1.16%) |
Nov 30, 2020 | 256.36 | 256.85 | 251.21 | 253.07 | 976,778 | -5.29(-2.05%) |
Nov 27, 2020 | 261.25 | 262.63 | 256.74 | 258.36 | 359,173 | -1.18(-0.46%) |
Nov 25, 2020 | 263.48 | 263.49 | 257.83 | 259.54 | 1,015,633 | -5.45(-2.06%) |
Nov 24, 2020 | 261.84 | 265.41 | 259.38 | 265.00 | 845,717 | +7.53(+2.92%) |
Nov 23, 2020 | 255.26 | 258.92 | 253.93 | 257.47 | 656,655 | +4.54(+1.79%) |
Nov 20, 2020 | 254.33 | 254.44 | 252.01 | 252.94 | 860,389 | -1.63(-0.64%) |
Nov 19, 2020 | 249.45 | 254.71 | 246.98 | 254.56 | 1,029,431 | +3.60(+1.43%) |
Nov 18, 2020 | 250.11 | 253.93 | 249.19 | 250.97 | 902,081 | +1.82(+0.73%) |
Nov 17, 2020 | 251.27 | 251.39 | 245.60 | 249.15 | 917,355 | -4.52(-1.78%) |
Nov 16, 2020 | 251.18 | 255.47 | 247.15 | 253.66 | 969,372 | +8.43(+3.44%) |
Nov 13, 2020 | 245.79 | 247.86 | 242.76 | 245.24 | 874,013 | +2.01(+0.83%) |
Nov 12, 2020 | 246.74 | 247.11 | 241.53 | 243.23 | 2,118,303 | -3.69(-1.50%) |
Nov 11, 2020 | 248.95 | 249.51 | 243.91 | 246.92 | 1,629,370 | -0.37(-0.15%) |
Nov 10, 2020 | 239.22 | 248.78 | 239.22 | 247.29 | 1,763,253 | +7.93(+3.31%) |
Nov 09, 2020 | 248.31 | 254.83 | 238.40 | 239.37 | 2,211,774 | +14.42(+6.41%) |
Nov 06, 2020 | 224.20 | 225.82 | 223.57 | 224.94 | 1,078,259 | -0.40(-0.18%) |
Nov 05, 2020 | 216.53 | 226.84 | 214.94 | 225.34 | 2,286,865 | +19.81(+9.64%) |
Nov 04, 2020 | 210.74 | 211.65 | 204.57 | 205.53 | 1,126,912 | -7.79(-3.65%) |
Nov 03, 2020 | 209.58 | 214.72 | 208.37 | 213.32 | 1,068,209 | +7.71(+3.75%) |