Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 217.83 | 218.75 | 213.51 | 215.98 | 296,500 | -2.85(-1.30%) |
Jan 28, 2021 | 217.84 | 221.53 | 217.84 | 218.83 | 291,030 | +2.77(+1.28%) |
Jan 27, 2021 | 220.32 | 221.25 | 215.17 | 216.06 | 600,487 | -6.73(-3.02%) |
Jan 26, 2021 | 223.71 | 224.59 | 222.29 | 222.79 | 301,161 | -0.83(-0.37%) |
Jan 25, 2021 | 225.21 | 227.25 | 219.19 | 223.62 | 452,857 | +0.35(+0.16%) |
Jan 22, 2021 | 222.29 | 223.63 | 222.05 | 223.27 | 2,324,500 | +0.34(+0.15%) |
Jan 21, 2021 | 223.96 | 224.02 | 222.21 | 222.93 | 686,339 | +0.62(+0.28%) |
Jan 20, 2021 | 220.30 | 223.00 | 219.94 | 222.31 | 1,009,929 | +5.51(+2.54%) |
Jan 19, 2021 | 214.98 | 217.04 | 213.87 | 216.80 | 306,976 | +3.85(+1.81%) |
Jan 15, 2021 | 215.10 | 216.62 | 211.97 | 212.95 | 329,300 | -1.91(-0.89%) |
Jan 14, 2021 | 216.73 | 218.37 | 214.46 | 214.86 | 264,897 | -1.60(-0.74%) |
Jan 13, 2021 | 215.61 | 218.30 | 215.20 | 216.46 | 318,798 | +0.61(+0.28%) |
Jan 12, 2021 | 213.71 | 216.17 | 212.77 | 215.85 | 2,003,482 | +2.43(+1.14%) |
Jan 11, 2021 | 213.50 | 215.75 | 211.00 | 213.42 | 355,040 | -2.54(-1.18%) |
Jan 08, 2021 | 214.15 | 216.34 | 213.56 | 215.96 | 375,400 | +2.69(+1.26%) |
Jan 07, 2021 | 209.41 | 213.61 | 209.26 | 213.27 | 403,325 | +5.18(+2.49%) |
Jan 06, 2021 | 208.32 | 210.89 | 206.86 | 208.09 | 564,161 | -3.78(-1.78%) |
Jan 05, 2021 | 209.49 | 212.03 | 209.49 | 211.87 | 221,627 | +1.65(+0.78%) |
Jan 04, 2021 | 213.23 | 213.29 | 206.81 | 210.22 | 447,059 | -2.01(-0.95%) |
Dec 31, 2020 | 212.23 | 212.23 | 212.23 | 211,589 | -0.67(-0.31%) | |
Dec 30, 2020 | 214.84 | 214.84 | 212.74 | 212.90 | 211,589 | -0.81(-0.38%) |
Dec 29, 2020 | 215.57 | 216.18 | 212.76 | 213.71 | 247,769 | -0.49(-0.23%) |
Dec 28, 2020 | 217.92 | 217.92 | 212.78 | 214.20 | 269,224 | -2.04(-0.94%) |
Dec 24, 2020 | 217.62 | 218.39 | 215.74 | 216.24 | 151,400 | -0.74(-0.34%) |
Dec 23, 2020 | 220.15 | 220.15 | 216.92 | 216.98 | 196,634 | -2.84(-1.29%) |
Dec 22, 2020 | 217.15 | 219.83 | 216.59 | 219.82 | 237,637 | +2.84(+1.31%) |
Dec 21, 2020 | 215.72 | 217.79 | 213.63 | 216.98 | 262,534 | -0.81(-0.37%) |
Dec 18, 2020 | 217.87 | 217.98 | 215.92 | 217.79 | 361,800 | +0.93(+0.43%) |
Dec 17, 2020 | 216.04 | 217.92 | 215.93 | 216.86 | 339,951 | +2.10(+0.98%) |
Dec 16, 2020 | 212.70 | 214.84 | 212.70 | 214.76 | 221,036 | +2.62(+1.24%) |
Dec 15, 2020 | 211.57 | 212.22 | 210.39 | 212.14 | 203,361 | +1.94(+0.92%) |
Dec 14, 2020 | 210.79 | 212.34 | 209.90 | 210.20 | 256,361 | +0.11(+0.05%) |
Dec 11, 2020 | 208.77 | 210.17 | 207.15 | 210.09 | 331,400 | +0.61(+0.29%) |
Dec 10, 2020 | 204.21 | 209.78 | 203.51 | 209.48 | 218,337 | +3.78(+1.84%) |
Dec 09, 2020 | 210.19 | 210.85 | 204.56 | 205.70 | 249,955 | -4.57(-2.17%) |
Dec 08, 2020 | 209.94 | 210.56 | 208.72 | 210.27 | 163,289 | +0.87(+0.42%) |
Dec 07, 2020 | 208.30 | 210.22 | 208.30 | 209.40 | 180,928 | +1.10(+0.53%) |
Dec 04, 2020 | 208.08 | 209.20 | 207.82 | 208.30 | 711,900 | +0.96(+0.46%) |
Dec 03, 2020 | 207.01 | 208.67 | 206.93 | 207.34 | 240,550 | +0.92(+0.45%) |
Dec 02, 2020 | 205.53 | 207.33 | 203.00 | 206.42 | 221,606 | -0.75(-0.36%) |
Dec 01, 2020 | 207.75 | 208.63 | 205.55 | 207.17 | 239,867 | -0.30(-0.14%) |
Nov 30, 2020 | 207.86 | 208.16 | 202.73 | 207.47 | 489,963 | +0.01(+0.00%) |
Nov 27, 2020 | 206.10 | 207.74 | 205.22 | 207.46 | 140,800 | +2.61(+1.27%) |
Nov 25, 2020 | 202.88 | 205.13 | 202.20 | 204.85 | 306,600 | +2.81(+1.39%) |
Nov 24, 2020 | 201.53 | 202.04 | 199.82 | 202.04 | 277,071 | +1.11(+0.55%) |
Nov 23, 2020 | 201.75 | 201.82 | 198.86 | 200.93 | 224,765 | +0.38(+0.19%) |
Nov 20, 2020 | 200.74 | 202.50 | 199.94 | 200.55 | 173,800 | +0.22(+0.11%) |
Nov 19, 2020 | 196.97 | 200.78 | 196.78 | 200.33 | 418,855 | +2.79(+1.41%) |
Nov 18, 2020 | 198.05 | 199.31 | 196.74 | 197.54 | 243,021 | -0.66(-0.33%) |
Nov 17, 2020 | 197.56 | 199.16 | 196.75 | 198.20 | 243,176 | +0.79(+0.40%) |
Nov 16, 2020 | 195.96 | 197.86 | 194.72 | 197.41 | 349,029 | +0.25(+0.13%) |
Nov 13, 2020 | 197.75 | 197.88 | 194.87 | 197.16 | 286,600 | +1.28(+0.65%) |
Nov 12, 2020 | 196.53 | 198.31 | 194.97 | 195.88 | 392,876 | -0.12(-0.06%) |
Nov 11, 2020 | 193.08 | 196.20 | 192.72 | 196.00 | 391,776 | +5.37(+2.82%) |
Nov 10, 2020 | 193.60 | 194.24 | 186.84 | 190.63 | 804,326 | -4.66(-2.39%) |
Nov 09, 2020 | 202.58 | 203.37 | 195.13 | 195.29 | 874,393 | -10.33(-5.02%) |
Nov 06, 2020 | 204.63 | 206.02 | 201.96 | 205.62 | 522,300 | +0.66(+0.32%) |
Nov 05, 2020 | 204.25 | 205.70 | 202.95 | 204.96 | 495,812 | +6.14(+3.09%) |
Nov 04, 2020 | 195.59 | 199.69 | 194.48 | 198.82 | 691,092 | +9.24(+4.87%) |
Nov 03, 2020 | 187.42 | 191.02 | 186.19 | 189.58 | 361,470 | +3.23(+1.73%) |