Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 275.58 | 277.64 | 268.54 | 268.87 | 1,212,164 | -10.59(-3.79%) |
Jan 28, 2021 | 279.11 | 284.88 | 276.91 | 279.46 | 1,063,361 | +6.39(+2.34%) |
Jan 27, 2021 | 285.41 | 286.86 | 271.73 | 273.07 | 1,726,761 | -18.35(-6.30%) |
Jan 26, 2021 | 297.61 | 298.32 | 290.71 | 291.41 | 866,758 | -5.14(-1.73%) |
Jan 25, 2021 | 297.03 | 299.84 | 291.17 | 296.55 | 995,516 | +3.74(+1.28%) |
Jan 22, 2021 | 293.09 | 296.99 | 292.30 | 292.81 | 755,298 | -0.18(-0.06%) |
Jan 21, 2021 | 295.65 | 296.55 | 288.42 | 293.00 | 1,107,369 | +0.84(+0.29%) |
Jan 20, 2021 | 304.25 | 304.90 | 290.17 | 292.16 | 1,062,097 | -9.36(-3.10%) |
Jan 19, 2021 | 295.53 | 304.13 | 295.53 | 301.52 | 1,328,054 | +9.55(+3.27%) |
Jan 15, 2021 | 291.36 | 292.62 | 284.17 | 291.97 | 1,673,405 | +0.24(+0.08%) |
Jan 14, 2021 | 290.71 | 303.24 | 289.84 | 291.73 | 2,532,159 | +13.23(+4.75%) |
Jan 13, 2021 | 277.20 | 281.79 | 273.76 | 278.50 | 1,202,609 | -0.86(-0.31%) |
Jan 12, 2021 | 277.44 | 284.45 | 275.52 | 279.36 | 1,378,656 | +1.81(+0.65%) |
Jan 11, 2021 | 270.10 | 279.22 | 266.89 | 277.55 | 1,254,074 | +5.69(+2.09%) |
Jan 08, 2021 | 270.94 | 275.85 | 268.38 | 271.86 | 1,095,604 | +4.79(+1.79%) |
Jan 07, 2021 | 257.95 | 268.18 | 257.63 | 267.07 | 1,053,851 | +12.46(+4.89%) |
Jan 06, 2021 | 251.96 | 260.11 | 251.34 | 254.61 | 885,976 | -0.56(-0.22%) |
Jan 05, 2021 | 249.79 | 255.67 | 248.61 | 255.16 | 1,119,616 | +5.24(+2.10%) |
Jan 04, 2021 | 251.58 | 259.47 | 247.40 | 249.92 | 1,304,160 | +1.36(+0.55%) |
Dec 31, 2020 | 248.56 | 248.56 | 248.56 | 668,223 | -1.19(-0.48%) | |
Dec 30, 2020 | 246.38 | 251.88 | 245.00 | 249.75 | 668,223 | +5.56(+2.28%) |
Dec 29, 2020 | 247.72 | 248.41 | 241.94 | 244.19 | 603,329 | -3.09(-1.25%) |
Dec 28, 2020 | 250.36 | 251.04 | 246.93 | 247.28 | 518,073 | -1.44(-0.58%) |
Dec 24, 2020 | 244.67 | 248.72 | 243.82 | 248.72 | 382,492 | +6.04(+2.49%) |
Dec 23, 2020 | 248.12 | 248.23 | 242.42 | 242.68 | 704,579 | -4.61(-1.86%) |
Dec 22, 2020 | 249.55 | 250.56 | 246.01 | 247.29 | 784,746 | -3.05(-1.22%) |
Dec 21, 2020 | 248.38 | 251.57 | 247.69 | 250.34 | 1,065,805 | -1.33(-0.53%) |
Dec 18, 2020 | 248.41 | 252.37 | 246.99 | 251.67 | 2,312,560 | +2.37(+0.95%) |
Dec 17, 2020 | 252.37 | 252.82 | 247.41 | 249.30 | 1,411,542 | -0.84(-0.33%) |
Dec 16, 2020 | 250.92 | 251.05 | 247.45 | 250.13 | 728,238 | -0.44(-0.18%) |
Dec 15, 2020 | 253.44 | 254.20 | 249.21 | 250.57 | 806,324 | +0.84(+0.34%) |
Dec 14, 2020 | 247.18 | 253.32 | 247.18 | 249.73 | 1,082,820 | +2.40(+0.97%) |
Dec 11, 2020 | 243.46 | 247.57 | 242.17 | 247.33 | 1,169,561 | +1.59(+0.64%) |
Dec 10, 2020 | 244.95 | 248.76 | 243.45 | 245.75 | 1,051,723 | -0.49(-0.20%) |
Dec 09, 2020 | 255.95 | 258.14 | 243.69 | 246.24 | 1,246,907 | -10.03(-3.91%) |
Dec 08, 2020 | 256.40 | 258.00 | 254.11 | 256.27 | 742,404 | +0.23(+0.09%) |
Dec 07, 2020 | 254.63 | 257.22 | 252.29 | 256.04 | 722,282 | +2.88(+1.14%) |
Dec 04, 2020 | 247.83 | 253.61 | 247.77 | 253.16 | 780,089 | +6.06(+2.45%) |
Dec 03, 2020 | 248.31 | 251.38 | 246.77 | 247.10 | 540,189 | +1.03(+0.42%) |
Dec 02, 2020 | 244.59 | 248.18 | 244.10 | 246.07 | 884,390 | -0.33(-0.13%) |
Dec 01, 2020 | 244.29 | 248.38 | 242.49 | 246.40 | 941,109 | +4.50(+1.86%) |
Nov 30, 2020 | 246.72 | 246.72 | 238.48 | 241.90 | 1,060,046 | -2.07(-0.85%) |
Nov 27, 2020 | 241.07 | 245.98 | 241.07 | 243.97 | 349,472 | +4.97(+2.08%) |
Nov 25, 2020 | 240.00 | 241.06 | 237.24 | 239.00 | 569,989 | -1.17(-0.49%) |
Nov 24, 2020 | 240.72 | 241.64 | 237.89 | 240.17 | 781,450 | -0.07(-0.03%) |
Nov 23, 2020 | 233.55 | 240.43 | 232.96 | 240.24 | 750,390 | +7.36(+3.16%) |
Nov 20, 2020 | 234.54 | 237.50 | 232.78 | 232.87 | 607,280 | -1.13(-0.48%) |
Nov 19, 2020 | 226.68 | 234.60 | 226.57 | 234.00 | 746,201 | +3.27(+1.42%) |
Nov 18, 2020 | 233.87 | 234.96 | 230.36 | 230.73 | 866,808 | -1.44(-0.62%) |
Nov 17, 2020 | 232.76 | 234.07 | 230.12 | 232.17 | 1,458,197 | +0.06(+0.02%) |
Nov 16, 2020 | 228.14 | 232.87 | 226.92 | 232.11 | 919,608 | +5.45(+2.41%) |
Nov 13, 2020 | 227.67 | 231.29 | 226.09 | 226.66 | 929,878 | +3.59(+1.61%) |
Nov 12, 2020 | 224.86 | 225.81 | 221.21 | 223.07 | 936,228 | -0.24(-0.11%) |
Nov 11, 2020 | 217.28 | 223.90 | 215.84 | 223.31 | 1,040,287 | +9.35(+4.37%) |
Nov 10, 2020 | 219.95 | 222.12 | 213.38 | 213.96 | 1,120,499 | -8.22(-3.70%) |
Nov 09, 2020 | 228.85 | 232.00 | 221.80 | 222.17 | 1,186,812 | +0.61(+0.28%) |
Nov 06, 2020 | 218.88 | 223.09 | 215.86 | 221.56 | 727,689 | +3.42(+1.57%) |
Nov 05, 2020 | 213.12 | 218.93 | 213.12 | 218.13 | 1,334,679 | +7.24(+3.43%) |
Nov 04, 2020 | 204.95 | 212.09 | 201.38 | 210.90 | 1,418,059 | +9.23(+4.58%) |
Nov 03, 2020 | 196.10 | 203.12 | 195.58 | 201.67 | 1,242,404 | +8.27(+4.28%) |