Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 257.08 | 260.61 | 253.72 | 255.45 | 791,300 | -3.71(-1.43%) |
Jan 28, 2021 | 257.50 | 264.18 | 256.02 | 259.16 | 835,501 | +4.63(+1.82%) |
Jan 27, 2021 | 262.59 | 266.51 | 252.10 | 254.53 | 812,778 | -11.56(-4.34%) |
Jan 26, 2021 | 269.83 | 270.17 | 265.31 | 266.09 | 563,335 | -3.54(-1.31%) |
Jan 25, 2021 | 273.25 | 274.49 | 265.04 | 269.63 | 474,968 | -0.51(-0.19%) |
Jan 22, 2021 | 273.23 | 277.22 | 269.75 | 270.14 | 563,000 | -2.73(-1.00%) |
Jan 21, 2021 | 276.20 | 276.20 | 271.26 | 272.87 | 600,012 | -0.56(-0.20%) |
Jan 20, 2021 | 270.83 | 280.11 | 270.83 | 273.43 | 984,447 | +5.23(+1.95%) |
Jan 19, 2021 | 261.66 | 268.64 | 261.10 | 268.20 | 819,292 | +9.28(+3.58%) |
Jan 15, 2021 | 258.68 | 260.86 | 255.00 | 258.92 | 624,100 | +1.01(+0.39%) |
Jan 14, 2021 | 257.12 | 260.48 | 257.00 | 257.91 | 562,972 | +0.77(+0.30%) |
Jan 13, 2021 | 258.95 | 259.88 | 253.46 | 257.14 | 700,804 | -1.44(-0.56%) |
Jan 12, 2021 | 261.48 | 261.84 | 255.82 | 258.58 | 560,164 | -1.85(-0.71%) |
Jan 11, 2021 | 258.16 | 264.62 | 258.16 | 260.43 | 533,258 | -2.37(-0.90%) |
Jan 08, 2021 | 259.99 | 264.33 | 259.29 | 262.80 | 630,400 | +3.96(+1.53%) |
Jan 07, 2021 | 252.68 | 259.44 | 252.23 | 258.84 | 743,501 | +9.14(+3.66%) |
Jan 06, 2021 | 253.29 | 255.04 | 249.26 | 249.70 | 854,350 | -9.19(-3.55%) |
Jan 05, 2021 | 254.76 | 259.51 | 253.79 | 258.89 | 791,753 | +4.19(+1.65%) |
Jan 04, 2021 | 260.00 | 263.00 | 251.35 | 254.70 | 979,694 | -4.54(-1.75%) |
Dec 31, 2020 | 259.24 | 259.24 | 259.24 | 390,059 | +2.33(+0.91%) | |
Dec 30, 2020 | 255.37 | 258.34 | 254.85 | 256.91 | 390,059 | +3.09(+1.22%) |
Dec 29, 2020 | 257.77 | 258.34 | 252.78 | 253.82 | 450,107 | -2.34(-0.91%) |
Dec 28, 2020 | 261.13 | 261.13 | 254.42 | 256.16 | 453,978 | -0.12(-0.05%) |
Dec 24, 2020 | 255.00 | 257.48 | 253.81 | 256.28 | 200,200 | +1.58(+0.62%) |
Dec 23, 2020 | 259.03 | 260.26 | 254.59 | 254.70 | 545,499 | -3.35(-1.30%) |
Dec 22, 2020 | 255.08 | 258.48 | 254.51 | 258.05 | 759,234 | +3.81(+1.50%) |
Dec 21, 2020 | 251.83 | 255.80 | 247.00 | 254.24 | 1,121,440 | -0.76(-0.30%) |
Dec 18, 2020 | 250.83 | 255.72 | 248.20 | 255.00 | 1,604,800 | +4.71(+1.88%) |
Dec 17, 2020 | 249.79 | 253.10 | 246.38 | 250.29 | 847,991 | +2.19(+0.88%) |
Dec 16, 2020 | 244.38 | 249.10 | 243.51 | 248.10 | 912,559 | +5.36(+2.21%) |
Dec 15, 2020 | 241.11 | 243.14 | 239.49 | 242.74 | 581,578 | +3.88(+1.62%) |
Dec 14, 2020 | 236.91 | 242.73 | 235.88 | 238.86 | 715,519 | +2.47(+1.04%) |
Dec 11, 2020 | 234.01 | 236.58 | 232.30 | 236.39 | 718,600 | +2.22(+0.95%) |
Dec 10, 2020 | 231.62 | 235.08 | 229.21 | 234.17 | 702,806 | +1.40(+0.60%) |
Dec 09, 2020 | 238.65 | 238.65 | 231.26 | 232.77 | 801,684 | -5.99(-2.51%) |
Dec 08, 2020 | 241.30 | 241.30 | 236.64 | 238.76 | 747,096 | -0.41(-0.17%) |
Dec 07, 2020 | 238.38 | 241.00 | 236.82 | 239.17 | 622,974 | +2.29(+0.97%) |
Dec 04, 2020 | 235.28 | 240.12 | 234.57 | 236.88 | 1,057,400 | +2.41(+1.03%) |
Dec 03, 2020 | 225.34 | 237.92 | 222.00 | 234.47 | 2,008,499 | +9.75(+4.34%) |
Dec 02, 2020 | 228.35 | 228.51 | 223.92 | 224.72 | 818,055 | -5.30(-2.30%) |
Dec 01, 2020 | 226.36 | 231.12 | 224.07 | 230.02 | 791,440 | +2.52(+1.11%) |
Nov 30, 2020 | 225.72 | 228.20 | 222.79 | 227.50 | 1,071,221 | +2.08(+0.92%) |
Nov 27, 2020 | 219.83 | 225.79 | 219.33 | 225.42 | 384,800 | +8.40(+3.87%) |
Nov 25, 2020 | 216.98 | 220.76 | 216.40 | 217.02 | 701,400 | +1.53(+0.71%) |
Nov 24, 2020 | 215.55 | 217.16 | 211.20 | 215.49 | 914,604 | -0.51(-0.24%) |
Nov 23, 2020 | 218.88 | 220.49 | 213.25 | 216.00 | 708,392 | -2.51(-1.15%) |
Nov 20, 2020 | 221.60 | 224.25 | 218.07 | 218.51 | 723,000 | -2.77(-1.25%) |
Nov 19, 2020 | 218.12 | 223.16 | 216.29 | 221.28 | 819,739 | +3.09(+1.42%) |
Nov 18, 2020 | 220.27 | 221.00 | 216.16 | 218.19 | 1,041,797 | -3.01(-1.36%) |
Nov 17, 2020 | 221.82 | 222.96 | 219.04 | 221.20 | 1,071,486 | -1.14(-0.51%) |
Nov 16, 2020 | 224.58 | 226.17 | 220.66 | 222.34 | 639,387 | -3.89(-1.72%) |
Nov 13, 2020 | 226.02 | 227.50 | 223.88 | 226.23 | 430,000 | +2.47(+1.10%) |
Nov 12, 2020 | 227.66 | 229.01 | 222.81 | 223.76 | 472,752 | -1.14(-0.51%) |
Nov 11, 2020 | 222.44 | 227.78 | 222.07 | 224.90 | 842,841 | +5.57(+2.54%) |
Nov 10, 2020 | 229.67 | 229.67 | 218.58 | 219.33 | 1,315,664 | -14.46(-6.19%) |
Nov 09, 2020 | 244.59 | 246.69 | 233.79 | 233.79 | 983,847 | -7.99(-3.30%) |
Nov 06, 2020 | 240.88 | 243.66 | 237.75 | 241.78 | 586,500 | +1.22(+0.51%) |
Nov 05, 2020 | 239.53 | 241.82 | 237.17 | 240.56 | 632,760 | +7.25(+3.11%) |
Nov 04, 2020 | 229.72 | 234.97 | 227.75 | 233.31 | 1,006,731 | +11.57(+5.22%) |
Nov 03, 2020 | 218.93 | 223.47 | 217.38 | 221.74 | 502,129 | +5.96(+2.76%) |