Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 222.81 | 225.52 | 219.72 | 220.20 | 1,518,371 | -4.81(-2.14%) |
Jan 28, 2021 | 222.51 | 228.09 | 218.12 | 225.01 | 1,394,290 | +5.72(+2.61%) |
Jan 27, 2021 | 217.96 | 224.35 | 214.18 | 219.29 | 1,836,057 | -2.28(-1.03%) |
Jan 26, 2021 | 229.76 | 229.99 | 220.96 | 221.57 | 1,283,977 | -7.32(-3.20%) |
Jan 25, 2021 | 225.45 | 229.38 | 223.42 | 228.89 | 1,397,735 | +1.62(+0.71%) |
Jan 22, 2021 | 228.03 | 228.58 | 223.98 | 227.27 | 1,295,397 | -1.06(-0.46%) |
Jan 21, 2021 | 233.31 | 234.43 | 228.12 | 228.33 | 1,233,597 | -7.51(-3.18%) |
Jan 20, 2021 | 233.53 | 236.29 | 230.68 | 235.84 | 1,157,306 | +3.34(+1.44%) |
Jan 19, 2021 | 236.75 | 238.67 | 232.21 | 232.50 | 1,115,432 | -2.89(-1.23%) |
Jan 15, 2021 | 233.22 | 235.67 | 230.88 | 235.40 | 1,144,957 | +0.46(+0.19%) |
Jan 14, 2021 | 237.14 | 238.29 | 234.40 | 234.94 | 741,454 | -1.88(-0.79%) |
Jan 13, 2021 | 239.97 | 240.25 | 235.34 | 236.82 | 1,106,393 | -1.82(-0.76%) |
Jan 12, 2021 | 236.22 | 239.97 | 234.56 | 238.64 | 1,091,028 | +1.93(+0.81%) |
Jan 11, 2021 | 234.73 | 238.89 | 234.51 | 236.72 | 894,270 | +0.31(+0.13%) |
Jan 08, 2021 | 233.37 | 239.82 | 231.51 | 236.41 | 1,679,772 | +3.90(+1.68%) |
Jan 07, 2021 | 228.00 | 232.68 | 227.35 | 232.51 | 1,451,413 | +6.05(+2.67%) |
Jan 06, 2021 | 219.19 | 227.58 | 219.19 | 226.46 | 1,288,855 | +7.11(+3.24%) |
Jan 05, 2021 | 216.83 | 221.09 | 216.67 | 219.35 | 1,470,550 | +2.11(+0.97%) |
Jan 04, 2021 | 221.77 | 223.18 | 215.14 | 217.24 | 1,674,553 | -3.88(-1.75%) |
Dec 31, 2020 | 221.12 | 221.12 | 221.12 | 715,578 | +1.52(+0.69%) | |
Dec 30, 2020 | 218.08 | 220.50 | 217.76 | 219.60 | 715,578 | +1.85(+0.85%) |
Dec 29, 2020 | 220.49 | 221.83 | 216.32 | 217.75 | 999,192 | -2.53(-1.15%) |
Dec 28, 2020 | 219.83 | 221.92 | 218.87 | 220.28 | 843,657 | +2.16(+0.99%) |
Dec 24, 2020 | 217.03 | 218.63 | 215.56 | 218.12 | 411,561 | +1.18(+0.54%) |
Dec 23, 2020 | 215.82 | 217.95 | 214.50 | 216.94 | 1,299,396 | +2.44(+1.14%) |
Dec 22, 2020 | 213.81 | 216.37 | 213.59 | 214.50 | 869,094 | +0.33(+0.16%) |
Dec 21, 2020 | 212.40 | 215.56 | 210.40 | 214.17 | 958,113 | -2.09(-0.97%) |
Dec 18, 2020 | 214.74 | 216.86 | 212.94 | 216.26 | 2,323,441 | +1.58(+0.74%) |
Dec 17, 2020 | 214.15 | 214.98 | 212.17 | 214.68 | 1,178,939 | +1.85(+0.87%) |
Dec 16, 2020 | 214.22 | 214.71 | 210.96 | 212.83 | 1,162,469 | -1.02(-0.48%) |
Dec 15, 2020 | 215.05 | 215.96 | 211.96 | 213.85 | 1,300,662 | +0.51(+0.24%) |
Dec 14, 2020 | 220.53 | 220.59 | 213.01 | 213.34 | 2,154,382 | -5.58(-2.55%) |
Dec 11, 2020 | 218.59 | 220.83 | 218.09 | 218.92 | 1,247,794 | -1.16(-0.53%) |
Dec 10, 2020 | 222.41 | 223.65 | 219.49 | 220.09 | 1,302,529 | -4.06(-1.81%) |
Dec 09, 2020 | 221.91 | 224.81 | 221.52 | 224.15 | 1,044,484 | +2.04(+0.92%) |
Dec 08, 2020 | 220.92 | 223.04 | 220.57 | 222.11 | 1,002,090 | -0.36(-0.16%) |
Dec 07, 2020 | 222.41 | 223.53 | 220.67 | 222.47 | 971,647 | -1.05(-0.47%) |
Dec 04, 2020 | 221.19 | 223.70 | 221.19 | 223.52 | 973,670 | +2.83(+1.28%) |
Dec 03, 2020 | 224.32 | 225.42 | 220.18 | 220.69 | 1,406,260 | -2.34(-1.05%) |
Dec 02, 2020 | 221.37 | 224.28 | 221.01 | 223.04 | 1,268,049 | +0.86(+0.39%) |
Dec 01, 2020 | 223.72 | 226.48 | 221.86 | 222.18 | 1,958,819 | +1.61(+0.73%) |
Nov 30, 2020 | 225.06 | 227.52 | 220.35 | 220.57 | 2,309,379 | -5.31(-2.35%) |
Nov 27, 2020 | 225.70 | 227.09 | 224.01 | 225.88 | 577,153 | +1.17(+0.52%) |
Nov 25, 2020 | 225.72 | 225.88 | 221.91 | 224.70 | 1,440,894 | -0.99(-0.44%) |
Nov 24, 2020 | 228.24 | 228.86 | 224.62 | 225.69 | 1,334,344 | -0.31(-0.14%) |
Nov 23, 2020 | 226.44 | 227.49 | 223.10 | 226.00 | 1,721,911 | +1.91(+0.85%) |
Nov 20, 2020 | 225.34 | 226.95 | 223.58 | 224.09 | 870,618 | -1.21(-0.54%) |
Nov 19, 2020 | 224.22 | 225.94 | 221.25 | 225.30 | 1,031,011 | +0.21(+0.10%) |
Nov 18, 2020 | 228.47 | 230.77 | 225.03 | 225.09 | 1,332,665 | -3.51(-1.53%) |
Nov 17, 2020 | 227.37 | 228.73 | 224.58 | 228.59 | 967,344 | -1.05(-0.46%) |
Nov 16, 2020 | 224.59 | 230.09 | 224.00 | 229.65 | 1,485,413 | +6.99(+3.14%) |
Nov 13, 2020 | 215.01 | 223.31 | 215.01 | 222.66 | 2,095,631 | +8.00(+3.73%) |
Nov 12, 2020 | 216.09 | 217.31 | 212.95 | 214.65 | 1,046,667 | -2.26(-1.04%) |
Nov 11, 2020 | 222.43 | 222.43 | 214.90 | 216.91 | 1,366,855 | -2.88(-1.31%) |
Nov 10, 2020 | 215.63 | 220.07 | 213.42 | 219.79 | 1,817,351 | +5.36(+2.50%) |
Nov 09, 2020 | 219.58 | 226.90 | 213.02 | 214.43 | 1,979,168 | +6.76(+3.25%) |
Nov 06, 2020 | 208.83 | 209.92 | 207.15 | 207.67 | 973,455 | -2.45(-1.17%) |
Nov 05, 2020 | 207.22 | 212.32 | 206.86 | 210.12 | 1,403,251 | +5.53(+2.70%) |
Nov 04, 2020 | 208.88 | 212.46 | 204.56 | 204.59 | 2,122,747 | -2.51(-1.21%) |
Nov 03, 2020 | 201.84 | 208.38 | 201.21 | 207.10 | 2,262,426 | +7.82(+3.92%) |