Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 233.55 | 233.58 | 226.10 | 226.91 | 1,210,421 | -8.08(-3.44%) |
Jan 28, 2021 | 228.03 | 237.03 | 226.54 | 234.99 | 1,567,700 | +8.85(+3.91%) |
Jan 27, 2021 | 232.55 | 233.49 | 222.42 | 226.14 | 2,708,746 | -9.07(-3.86%) |
Jan 26, 2021 | 239.44 | 239.91 | 234.72 | 235.21 | 1,031,420 | -4.52(-1.88%) |
Jan 25, 2021 | 239.94 | 241.82 | 237.22 | 239.73 | 1,117,532 | +0.18(+0.08%) |
Jan 22, 2021 | 245.11 | 245.68 | 239.44 | 239.55 | 1,211,255 | -5.22(-2.13%) |
Jan 21, 2021 | 244.42 | 248.23 | 243.25 | 244.76 | 871,693 | +0.05(+0.02%) |
Jan 20, 2021 | 241.43 | 245.17 | 235.88 | 244.72 | 1,350,426 | +6.50(+2.73%) |
Jan 19, 2021 | 238.75 | 239.81 | 235.76 | 238.21 | 1,788,382 | -0.66(-0.28%) |
Jan 15, 2021 | 239.23 | 240.80 | 237.91 | 238.88 | 2,213,509 | -0.85(-0.36%) |
Jan 14, 2021 | 247.75 | 247.76 | 239.48 | 239.73 | 1,118,504 | -6.37(-2.59%) |
Jan 13, 2021 | 243.34 | 248.01 | 242.16 | 246.10 | 1,228,690 | +1.20(+0.49%) |
Jan 12, 2021 | 247.15 | 248.82 | 244.73 | 244.90 | 1,307,827 | -2.59(-1.05%) |
Jan 11, 2021 | 248.05 | 249.01 | 245.49 | 247.49 | 942,759 | -2.51(-1.00%) |
Jan 08, 2021 | 249.33 | 250.32 | 246.85 | 250.00 | 980,247 | +2.36(+0.95%) |
Jan 07, 2021 | 250.35 | 250.78 | 246.32 | 247.64 | 929,201 | -0.07(-0.03%) |
Jan 06, 2021 | 245.96 | 250.55 | 245.75 | 247.71 | 1,350,642 | -0.47(-0.19%) |
Jan 05, 2021 | 244.49 | 248.30 | 244.47 | 248.18 | 1,447,421 | +3.68(+1.51%) |
Jan 04, 2021 | 250.31 | 253.76 | 243.07 | 244.49 | 1,991,856 | -10.74(-4.21%) |
Dec 31, 2020 | 255.23 | 255.23 | 255.23 | 578,965 | +3.42(+1.36%) | |
Dec 30, 2020 | 252.57 | 253.40 | 251.07 | 251.81 | 578,965 | -0.12(-0.05%) |
Dec 29, 2020 | 255.96 | 256.20 | 251.86 | 251.94 | 763,749 | -1.03(-0.41%) |
Dec 28, 2020 | 253.49 | 253.95 | 251.64 | 252.96 | 649,205 | +2.75(+1.10%) |
Dec 24, 2020 | 250.56 | 250.86 | 249.23 | 250.21 | 297,651 | +1.27(+0.51%) |
Dec 23, 2020 | 247.94 | 251.03 | 246.36 | 248.94 | 626,238 | +2.08(+0.84%) |
Dec 22, 2020 | 244.46 | 248.30 | 244.07 | 246.86 | 981,116 | +2.82(+1.16%) |
Dec 21, 2020 | 246.15 | 246.94 | 240.47 | 244.04 | 2,013,993 | -6.51(-2.60%) |
Dec 18, 2020 | 254.28 | 256.05 | 248.63 | 250.55 | 2,991,220 | -2.42(-0.96%) |
Dec 17, 2020 | 247.97 | 254.62 | 247.97 | 252.97 | 2,441,797 | +4.94(+1.99%) |
Dec 16, 2020 | 241.19 | 248.50 | 240.15 | 248.03 | 1,730,179 | +7.94(+3.31%) |
Dec 15, 2020 | 239.77 | 241.74 | 237.31 | 240.09 | 1,314,320 | +2.83(+1.19%) |
Dec 14, 2020 | 238.18 | 239.48 | 236.71 | 237.26 | 1,333,350 | +1.63(+0.69%) |
Dec 11, 2020 | 235.64 | 237.74 | 233.95 | 235.63 | 811,814 | -0.75(-0.32%) |
Dec 10, 2020 | 236.76 | 238.33 | 235.24 | 236.38 | 1,087,395 | -0.11(-0.05%) |
Dec 09, 2020 | 237.88 | 239.06 | 235.23 | 236.50 | 1,281,112 | -1.75(-0.74%) |
Dec 08, 2020 | 234.71 | 238.78 | 234.17 | 238.25 | 1,062,319 | +2.61(+1.11%) |
Dec 07, 2020 | 232.89 | 235.97 | 232.05 | 235.64 | 1,066,378 | +1.57(+0.67%) |
Dec 04, 2020 | 235.81 | 236.46 | 231.62 | 234.07 | 1,188,832 | -1.28(-0.55%) |
Dec 03, 2020 | 234.32 | 237.91 | 234.07 | 235.36 | 1,062,924 | +0.13(+0.06%) |
Dec 02, 2020 | 235.01 | 237.17 | 234.16 | 235.22 | 972,322 | -1.77(-0.75%) |
Dec 01, 2020 | 239.94 | 240.53 | 235.44 | 237.00 | 1,588,742 | +1.77(+0.75%) |
Nov 30, 2020 | 233.79 | 235.85 | 230.36 | 235.22 | 3,637,860 | -0.59(-0.25%) |
Nov 27, 2020 | 236.22 | 236.88 | 232.06 | 235.82 | 658,400 | -0.36(-0.15%) |
Nov 25, 2020 | 236.53 | 238.07 | 235.72 | 236.18 | 1,123,036 | +1.00(+0.42%) |
Nov 24, 2020 | 230.61 | 236.05 | 230.25 | 235.19 | 1,489,077 | +5.85(+2.55%) |
Nov 23, 2020 | 231.05 | 231.48 | 227.35 | 229.34 | 1,752,856 | -0.82(-0.36%) |
Nov 20, 2020 | 231.90 | 233.81 | 229.68 | 230.16 | 1,386,942 | -1.30(-0.56%) |
Nov 19, 2020 | 235.32 | 236.20 | 228.60 | 231.46 | 2,711,325 | -8.04(-3.36%) |
Nov 18, 2020 | 246.29 | 246.61 | 239.41 | 239.50 | 1,212,896 | -6.34(-2.58%) |
Nov 17, 2020 | 244.19 | 248.26 | 243.16 | 245.84 | 1,035,233 | -1.33(-0.54%) |
Nov 16, 2020 | 247.57 | 248.55 | 241.94 | 247.18 | 1,350,102 | +3.09(+1.27%) |
Nov 13, 2020 | 239.19 | 244.55 | 238.82 | 244.08 | 960,930 | +5.38(+2.25%) |
Nov 12, 2020 | 237.17 | 239.94 | 236.27 | 238.71 | 928,465 | +1.20(+0.51%) |
Nov 11, 2020 | 238.61 | 240.23 | 236.75 | 237.50 | 1,308,470 | +0.84(+0.36%) |
Nov 10, 2020 | 236.06 | 239.41 | 235.56 | 236.66 | 1,545,426 | +1.09(+0.46%) |
Nov 09, 2020 | 238.79 | 245.00 | 235.37 | 235.57 | 1,999,267 | +7.24(+3.17%) |
Nov 06, 2020 | 227.82 | 229.49 | 225.16 | 228.33 | 988,105 | +1.70(+0.75%) |
Nov 05, 2020 | 221.02 | 227.36 | 219.81 | 226.62 | 1,460,492 | +8.72(+4.00%) |
Nov 04, 2020 | 217.03 | 220.93 | 215.72 | 217.91 | 1,020,562 | +2.83(+1.32%) |
Nov 03, 2020 | 216.29 | 217.72 | 211.89 | 215.07 | 1,729,562 | +0.90(+0.42%) |