Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 237.92 | 245.47 | 236.50 | 242.87 | 2,181,562 | +5.18(+2.18%) |
Jan 28, 2021 | 234.41 | 240.27 | 233.63 | 237.69 | 1,707,342 | +4.94(+2.12%) |
Jan 27, 2021 | 237.73 | 239.05 | 232.39 | 232.76 | 1,426,174 | -6.92(-2.89%) |
Jan 26, 2021 | 241.21 | 241.42 | 237.01 | 239.68 | 1,281,207 | -1.75(-0.73%) |
Jan 25, 2021 | 239.82 | 242.36 | 238.74 | 241.43 | 909,344 | +1.38(+0.58%) |
Jan 22, 2021 | 242.68 | 243.40 | 239.99 | 240.05 | 1,713,538 | -2.92(-1.20%) |
Jan 21, 2021 | 243.33 | 244.92 | 241.37 | 242.97 | 1,373,317 | -1.30(-0.53%) |
Jan 20, 2021 | 241.36 | 244.53 | 240.28 | 244.27 | 1,281,179 | +2.35(+0.97%) |
Jan 19, 2021 | 244.90 | 246.06 | 240.56 | 241.92 | 1,316,702 | -0.90(-0.37%) |
Jan 15, 2021 | 239.22 | 243.13 | 238.97 | 242.82 | 1,575,997 | +3.68(+1.54%) |
Jan 14, 2021 | 243.63 | 243.98 | 238.82 | 239.14 | 1,476,133 | -4.86(-1.99%) |
Jan 13, 2021 | 243.47 | 246.95 | 243.06 | 244.00 | 1,176,807 | -0.06(-0.03%) |
Jan 12, 2021 | 242.82 | 248.05 | 240.84 | 244.07 | 2,340,210 | +5.54(+2.32%) |
Jan 11, 2021 | 237.16 | 239.17 | 236.57 | 238.53 | 937,887 | +1.90(+0.80%) |
Jan 08, 2021 | 236.16 | 238.12 | 235.29 | 236.63 | 1,570,716 | +1.45(+0.62%) |
Jan 07, 2021 | 236.07 | 237.38 | 233.06 | 235.18 | 1,322,880 | -0.13(-0.06%) |
Jan 06, 2021 | 232.20 | 236.22 | 231.93 | 235.31 | 1,587,892 | +2.42(+1.04%) |
Jan 05, 2021 | 233.09 | 234.44 | 229.54 | 232.89 | 1,272,844 | +0.31(+0.13%) |
Jan 04, 2021 | 232.86 | 233.52 | 228.92 | 232.58 | 1,207,270 | +0.44(+0.19%) |
Dec 31, 2020 | 232.14 | 232.14 | 232.14 | 719,308 | +3.28(+1.44%) | |
Dec 30, 2020 | 230.64 | 231.32 | 228.77 | 228.85 | 719,308 | -1.55(-0.67%) |
Dec 29, 2020 | 231.38 | 232.63 | 229.41 | 230.40 | 880,676 | +0.19(+0.08%) |
Dec 28, 2020 | 230.82 | 231.81 | 229.42 | 230.22 | 694,717 | +0.15(+0.06%) |
Dec 24, 2020 | 227.20 | 231.24 | 227.20 | 230.07 | 474,168 | +3.47(+1.53%) |
Dec 23, 2020 | 229.22 | 229.36 | 226.53 | 226.60 | 991,137 | -1.53(-0.67%) |
Dec 22, 2020 | 229.53 | 230.52 | 227.51 | 228.13 | 1,014,455 | -1.82(-0.79%) |
Dec 21, 2020 | 231.34 | 232.30 | 227.54 | 229.95 | 1,011,667 | -3.92(-1.68%) |
Dec 18, 2020 | 230.49 | 234.93 | 229.15 | 233.87 | 2,964,872 | +3.15(+1.36%) |
Dec 17, 2020 | 228.64 | 231.59 | 228.23 | 230.73 | 1,263,889 | +3.16(+1.39%) |
Dec 16, 2020 | 227.25 | 229.21 | 224.74 | 227.56 | 1,305,047 | +1.08(+0.48%) |
Dec 15, 2020 | 223.06 | 227.84 | 222.51 | 226.49 | 1,359,935 | +3.83(+1.72%) |
Dec 14, 2020 | 225.87 | 228.91 | 222.54 | 222.66 | 1,332,962 | -2.50(-1.11%) |
Dec 11, 2020 | 223.81 | 225.38 | 222.70 | 225.15 | 1,373,352 | +0.33(+0.15%) |
Dec 10, 2020 | 223.05 | 225.73 | 222.68 | 224.82 | 1,456,490 | +2.20(+0.99%) |
Dec 09, 2020 | 222.69 | 223.38 | 220.43 | 222.62 | 1,418,260 | +0.51(+0.23%) |
Dec 08, 2020 | 217.37 | 222.22 | 216.90 | 222.11 | 1,292,377 | +3.50(+1.60%) |
Dec 07, 2020 | 224.13 | 225.20 | 218.06 | 218.60 | 1,404,331 | -5.83(-2.60%) |
Dec 04, 2020 | 220.49 | 224.47 | 220.40 | 224.44 | 2,553,529 | +3.93(+1.78%) |
Dec 03, 2020 | 223.05 | 223.12 | 219.56 | 220.51 | 2,539,584 | -3.11(-1.39%) |
Dec 02, 2020 | 220.64 | 227.90 | 220.43 | 223.62 | 2,417,827 | +2.98(+1.35%) |
Dec 01, 2020 | 218.30 | 220.71 | 217.79 | 220.64 | 1,818,871 | +3.52(+1.62%) |
Nov 30, 2020 | 212.72 | 217.16 | 212.61 | 217.12 | 4,515,443 | +5.44(+2.57%) |
Nov 27, 2020 | 211.07 | 212.18 | 209.08 | 211.68 | 918,418 | +1.38(+0.65%) |
Nov 25, 2020 | 213.08 | 213.56 | 209.65 | 210.30 | 1,761,013 | -1.68(-0.79%) |
Nov 24, 2020 | 211.72 | 212.42 | 209.75 | 211.98 | 2,503,290 | +0.75(+0.35%) |
Nov 23, 2020 | 214.29 | 215.78 | 210.50 | 211.24 | 1,618,352 | -3.13(-1.46%) |
Nov 20, 2020 | 215.06 | 217.01 | 213.62 | 214.37 | 1,358,319 | -0.95(-0.44%) |
Nov 19, 2020 | 216.57 | 217.72 | 214.38 | 215.32 | 1,556,975 | -0.53(-0.24%) |
Nov 18, 2020 | 223.90 | 223.97 | 215.70 | 215.85 | 2,012,072 | -8.27(-3.69%) |
Nov 17, 2020 | 223.50 | 226.71 | 222.32 | 224.11 | 1,221,112 | -0.15(-0.07%) |
Nov 16, 2020 | 227.81 | 227.90 | 223.51 | 224.26 | 1,703,775 | -0.22(-0.10%) |
Nov 13, 2020 | 223.25 | 225.79 | 221.94 | 224.48 | 2,026,014 | +2.40(+1.08%) |
Nov 12, 2020 | 224.57 | 225.29 | 221.08 | 222.08 | 1,412,496 | -2.73(-1.21%) |
Nov 11, 2020 | 225.22 | 225.51 | 222.63 | 224.81 | 1,683,354 | +2.64(+1.19%) |
Nov 10, 2020 | 222.85 | 225.02 | 221.53 | 222.16 | 2,342,948 | -0.01(-0.00%) |
Nov 09, 2020 | 229.08 | 229.12 | 221.78 | 222.17 | 2,086,549 | +3.41(+1.56%) |
Nov 06, 2020 | 217.44 | 223.39 | 217.00 | 218.76 | 1,442,579 | +1.82(+0.84%) |
Nov 05, 2020 | 221.89 | 226.02 | 214.90 | 216.94 | 2,349,079 | -1.98(-0.90%) |
Nov 04, 2020 | 222.41 | 226.70 | 218.80 | 218.92 | 1,603,554 | -0.86(-0.39%) |
Nov 03, 2020 | 218.63 | 221.60 | 217.21 | 219.78 | 1,223,649 | +2.71(+1.25%) |