Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 295.75 | 299.44 | 288.80 | 290.75 | 130,976 | -4.40(-1.49%) |
Jan 28, 2021 | 305.40 | 310.17 | 285.60 | 295.15 | 219,313 | -10.49(-3.43%) |
Jan 27, 2021 | 291.35 | 317.91 | 288.56 | 305.64 | 317,205 | +11.08(+3.76%) |
Jan 26, 2021 | 288.14 | 295.06 | 284.85 | 294.56 | 85,218 | +6.51(+2.26%) |
Jan 25, 2021 | 275.99 | 289.06 | 275.99 | 288.05 | 115,973 | +12.08(+4.38%) |
Jan 22, 2021 | 269.49 | 276.91 | 267.04 | 275.97 | 90,563 | +5.40(+1.99%) |
Jan 21, 2021 | 270.04 | 272.11 | 268.53 | 270.57 | 70,462 | +0.42(+0.16%) |
Jan 20, 2021 | 267.16 | 271.37 | 264.46 | 270.15 | 95,650 | +3.06(+1.14%) |
Jan 19, 2021 | 268.11 | 269.94 | 265.01 | 267.09 | 76,664 | +1.18(+0.45%) |
Jan 15, 2021 | 263.07 | 270.33 | 262.38 | 265.91 | 92,447 | -1.22(-0.46%) |
Jan 14, 2021 | 273.96 | 281.40 | 266.49 | 267.13 | 102,332 | -7.63(-2.78%) |
Jan 13, 2021 | 270.65 | 276.38 | 267.19 | 274.76 | 134,838 | +4.12(+1.52%) |
Jan 12, 2021 | 285.87 | 285.87 | 268.35 | 270.65 | 146,224 | -15.55(-5.43%) |
Jan 11, 2021 | 282.79 | 291.10 | 281.13 | 286.20 | 148,188 | -0.77(-0.27%) |
Jan 08, 2021 | 295.20 | 304.93 | 283.13 | 286.97 | 326,367 | +30.01(+11.68%) |
Jan 07, 2021 | 250.61 | 258.31 | 248.90 | 256.96 | 114,565 | +4.20(+1.66%) |
Jan 06, 2021 | 249.53 | 254.27 | 245.39 | 252.76 | 144,309 | +4.53(+1.82%) |
Jan 05, 2021 | 244.53 | 254.28 | 244.00 | 248.23 | 129,344 | +1.76(+0.72%) |
Jan 04, 2021 | 255.32 | 255.32 | 242.70 | 246.47 | 108,152 | -6.70(-2.65%) |
Dec 31, 2020 | 253.17 | 253.17 | 253.17 | 56,486 | -0.96(-0.38%) | |
Dec 30, 2020 | 252.65 | 257.75 | 252.46 | 254.13 | 56,486 | +2.36(+0.94%) |
Dec 29, 2020 | 258.47 | 259.75 | 250.98 | 251.77 | 59,907 | -5.53(-2.15%) |
Dec 28, 2020 | 251.30 | 257.67 | 250.42 | 257.30 | 108,481 | +8.65(+3.48%) |
Dec 24, 2020 | 248.14 | 250.13 | 247.93 | 248.64 | 35,785 | -0.59(-0.24%) |
Dec 23, 2020 | 250.41 | 253.03 | 247.79 | 249.23 | 81,404 | -1.53(-0.61%) |
Dec 22, 2020 | 253.74 | 255.38 | 249.78 | 250.77 | 76,376 | -4.14(-1.62%) |
Dec 21, 2020 | 250.97 | 255.96 | 244.78 | 254.90 | 94,610 | +0.95(+0.38%) |
Dec 18, 2020 | 256.06 | 256.70 | 253.55 | 253.95 | 187,215 | -0.32(-0.13%) |
Dec 17, 2020 | 255.27 | 258.16 | 250.12 | 254.28 | 115,680 | +1.26(+0.50%) |
Dec 16, 2020 | 252.90 | 255.88 | 251.23 | 253.02 | 68,630 | +1.45(+0.58%) |
Dec 15, 2020 | 249.29 | 253.35 | 246.73 | 251.57 | 80,261 | +3.29(+1.32%) |
Dec 14, 2020 | 249.38 | 252.26 | 247.59 | 248.28 | 65,819 | -1.45(-0.58%) |
Dec 11, 2020 | 247.22 | 251.68 | 246.29 | 249.73 | 39,248 | +0.51(+0.21%) |
Dec 10, 2020 | 247.41 | 250.30 | 245.16 | 249.22 | 70,186 | +2.69(+1.09%) |
Dec 09, 2020 | 248.87 | 251.96 | 244.21 | 246.53 | 84,233 | -1.46(-0.59%) |
Dec 08, 2020 | 241.44 | 251.80 | 240.91 | 247.99 | 84,759 | +5.80(+2.40%) |
Dec 07, 2020 | 241.94 | 244.07 | 239.74 | 242.18 | 55,815 | -0.34(-0.14%) |
Dec 04, 2020 | 240.87 | 243.34 | 238.38 | 242.53 | 56,458 | +3.08(+1.29%) |
Dec 03, 2020 | 236.69 | 239.75 | 236.69 | 239.45 | 44,360 | +1.17(+0.49%) |
Dec 02, 2020 | 243.32 | 243.32 | 235.85 | 238.28 | 77,526 | -5.85(-2.40%) |
Dec 01, 2020 | 244.52 | 245.13 | 239.91 | 244.13 | 69,915 | +1.79(+0.74%) |
Nov 30, 2020 | 241.07 | 243.97 | 237.38 | 242.34 | 73,081 | -0.55(-0.23%) |
Nov 27, 2020 | 239.57 | 243.32 | 238.67 | 242.89 | 20,568 | +2.37(+0.99%) |
Nov 25, 2020 | 242.12 | 242.83 | 239.97 | 240.51 | 43,865 | -1.42(-0.59%) |
Nov 24, 2020 | 243.65 | 247.13 | 240.97 | 241.94 | 66,058 | -0.16(-0.07%) |
Nov 23, 2020 | 242.75 | 243.56 | 240.15 | 242.10 | 102,450 | -1.53(-0.63%) |
Nov 20, 2020 | 243.63 | 246.50 | 240.60 | 243.63 | 121,417 | -1.35(-0.55%) |
Nov 19, 2020 | 242.65 | 245.47 | 241.28 | 244.98 | 56,286 | +3.38(+1.40%) |
Nov 18, 2020 | 248.68 | 250.50 | 241.35 | 241.60 | 122,647 | -7.79(-3.12%) |
Nov 17, 2020 | 250.58 | 252.26 | 247.92 | 249.39 | 78,630 | -2.90(-1.15%) |
Nov 16, 2020 | 251.56 | 252.45 | 246.41 | 252.28 | 100,895 | +4.50(+1.82%) |
Nov 13, 2020 | 243.28 | 249.29 | 242.38 | 247.79 | 52,470 | +4.21(+1.73%) |
Nov 12, 2020 | 242.34 | 247.67 | 239.91 | 243.57 | 100,323 | -1.04(-0.42%) |
Nov 11, 2020 | 240.05 | 246.18 | 238.35 | 244.61 | 105,011 | +4.51(+1.88%) |
Nov 10, 2020 | 235.30 | 240.42 | 233.66 | 240.10 | 126,187 | +6.27(+2.68%) |
Nov 09, 2020 | 245.68 | 248.49 | 226.42 | 233.84 | 282,676 | -12.42(-5.04%) |
Nov 06, 2020 | 241.31 | 249.37 | 239.78 | 246.25 | 141,356 | +5.52(+2.29%) |
Nov 05, 2020 | 239.49 | 242.13 | 238.65 | 240.73 | 54,067 | +2.17(+0.91%) |
Nov 04, 2020 | 240.50 | 240.55 | 235.99 | 238.56 | 137,731 | +0.23(+0.10%) |
Nov 03, 2020 | 233.62 | 239.83 | 233.62 | 238.33 | 101,647 | +5.28(+2.27%) |