Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 286.03 | 286.83 | 281.01 | 282.16 | 6,300,883 | -5.89(-2.05%) |
Jan 28, 2021 | 287.02 | 291.20 | 286.88 | 288.05 | 6,782,261 | +2.64(+0.93%) |
Jan 27, 2021 | 288.49 | 288.66 | 284.31 | 285.40 | 6,077,103 | -5.77(-1.98%) |
Jan 26, 2021 | 292.26 | 292.87 | 291.00 | 291.17 | 2,353,747 | -0.24(-0.08%) |
Jan 25, 2021 | 290.80 | 291.54 | 287.63 | 291.42 | 4,823,183 | -0.30(-0.10%) |
Jan 22, 2021 | 291.62 | 292.71 | 290.89 | 291.72 | 2,177,932 | -1.79(-0.61%) |
Jan 21, 2021 | 293.64 | 294.30 | 292.88 | 293.51 | 2,049,388 | +0.09(+0.03%) |
Jan 20, 2021 | 292.15 | 293.95 | 291.69 | 293.41 | 2,538,969 | +2.31(+0.79%) |
Jan 19, 2021 | 292.09 | 292.44 | 290.43 | 291.11 | 2,945,366 | +1.13(+0.39%) |
Jan 15, 2021 | 289.88 | 291.11 | 288.01 | 289.98 | 4,259,915 | -1.70(-0.58%) |
Jan 14, 2021 | 293.12 | 293.76 | 291.52 | 291.68 | 3,415,876 | -0.55(-0.19%) |
Jan 13, 2021 | 292.22 | 293.13 | 291.55 | 292.22 | 1,964,448 | -0.10(-0.04%) |
Jan 12, 2021 | 291.80 | 292.80 | 290.60 | 292.32 | 2,432,668 | +0.54(+0.18%) |
Jan 11, 2021 | 290.21 | 292.57 | 290.14 | 291.79 | 2,988,536 | -0.82(-0.28%) |
Jan 08, 2021 | 292.80 | 292.97 | 289.74 | 292.61 | 3,438,694 | +0.51(+0.17%) |
Jan 07, 2021 | 291.36 | 293.49 | 290.74 | 292.10 | 4,358,249 | +2.15(+0.74%) |
Jan 06, 2021 | 285.75 | 291.85 | 285.10 | 289.94 | 7,730,597 | +4.11(+1.44%) |
Jan 05, 2021 | 284.04 | 286.97 | 283.52 | 285.83 | 3,549,067 | +1.43(+0.50%) |
Jan 04, 2021 | 288.42 | 288.49 | 281.04 | 284.40 | 5,421,485 | -3.26(-1.13%) |
Dec 31, 2020 | 287.67 | 287.67 | 287.67 | 2,206,043 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.09 | 287.05 | 285.85 | 286.11 | 2,206,043 | +0.63(+0.22%) |
Dec 29, 2020 | 287.33 | 287.58 | 284.70 | 285.48 | 2,454,364 | -0.51(-0.18%) |
Dec 28, 2020 | 285.69 | 287.06 | 285.37 | 285.98 | 2,513,936 | +1.86(+0.66%) |
Dec 24, 2020 | 283.78 | 284.20 | 283.10 | 284.12 | 2,078,906 | +0.70(+0.25%) |
Dec 23, 2020 | 283.35 | 284.85 | 283.29 | 283.43 | 2,877,872 | +1.14(+0.40%) |
Dec 22, 2020 | 283.95 | 283.99 | 282.09 | 282.29 | 2,868,405 | -1.95(-0.69%) |
Dec 21, 2020 | 281.08 | 285.01 | 279.79 | 284.23 | 6,724,035 | +0.23(+0.08%) |
Dec 18, 2020 | 285.11 | 285.17 | 282.44 | 284.01 | 4,721,946 | -0.94(-0.33%) |
Dec 17, 2020 | 284.70 | 285.16 | 284.35 | 284.95 | 3,182,935 | +1.26(+0.44%) |
Dec 16, 2020 | 284.06 | 284.37 | 282.91 | 283.69 | 2,094,105 | -0.44(-0.16%) |
Dec 15, 2020 | 282.57 | 284.44 | 281.19 | 284.13 | 4,485,516 | +3.31(+1.18%) |
Dec 14, 2020 | 284.51 | 285.24 | 280.74 | 280.83 | 3,865,957 | -1.72(-0.61%) |
Dec 11, 2020 | 281.14 | 282.78 | 280.44 | 282.55 | 2,613,977 | +0.37(+0.13%) |
Dec 10, 2020 | 281.67 | 282.75 | 280.92 | 282.18 | 2,547,063 | -0.32(-0.11%) |
Dec 09, 2020 | 284.70 | 285.05 | 281.65 | 282.50 | 3,266,546 | -1.24(-0.44%) |
Dec 08, 2020 | 281.68 | 284.37 | 281.65 | 283.74 | 2,337,208 | +1.03(+0.37%) |
Dec 07, 2020 | 283.34 | 283.70 | 281.67 | 282.71 | 2,748,398 | -1.40(-0.49%) |
Dec 04, 2020 | 282.37 | 284.11 | 282.24 | 284.11 | 2,925,933 | +2.38(+0.84%) |
Dec 03, 2020 | 281.09 | 282.99 | 280.78 | 281.73 | 3,314,004 | +0.83(+0.29%) |
Dec 02, 2020 | 278.95 | 281.06 | 278.25 | 280.90 | 2,625,500 | +0.69(+0.25%) |
Dec 01, 2020 | 281.42 | 282.62 | 279.96 | 280.21 | 3,026,082 | +1.71(+0.61%) |
Nov 30, 2020 | 279.35 | 279.61 | 276.75 | 278.50 | 4,393,186 | -2.46(-0.88%) |
Nov 27, 2020 | 281.15 | 281.86 | 279.96 | 280.96 | 1,616,761 | +0.47(+0.17%) |
Nov 25, 2020 | 281.63 | 281.71 | 279.84 | 280.49 | 2,800,149 | -1.59(-0.56%) |
Nov 24, 2020 | 280.68 | 282.72 | 280.08 | 282.08 | 4,232,008 | +3.60(+1.29%) |
Nov 23, 2020 | 276.29 | 278.53 | 275.55 | 278.48 | 2,993,368 | +3.82(+1.39%) |
Nov 20, 2020 | 276.25 | 276.59 | 274.35 | 274.66 | 3,293,698 | -2.02(-0.73%) |
Nov 19, 2020 | 275.49 | 277.13 | 274.40 | 276.68 | 3,446,718 | +0.53(+0.19%) |
Nov 18, 2020 | 280.30 | 280.82 | 276.14 | 276.14 | 3,796,776 | -3.33(-1.19%) |
Nov 17, 2020 | 278.53 | 280.26 | 276.93 | 279.47 | 4,313,501 | -1.56(-0.56%) |
Nov 16, 2020 | 280.38 | 281.13 | 278.78 | 281.03 | 4,890,640 | +4.53(+1.64%) |
Nov 13, 2020 | 274.47 | 277.23 | 273.95 | 276.51 | 3,311,983 | +3.84(+1.41%) |
Nov 12, 2020 | 273.76 | 274.79 | 270.93 | 272.67 | 4,665,689 | -2.87(-1.04%) |
Nov 11, 2020 | 277.37 | 277.44 | 274.43 | 275.53 | 3,085,408 | -0.38(-0.14%) |
Nov 10, 2020 | 274.77 | 276.33 | 273.00 | 275.91 | 4,622,994 | +2.61(+0.96%) |
Nov 09, 2020 | 279.75 | 280.57 | 272.99 | 273.30 | 11,502,356 | +7.96(+3.00%) |
Nov 06, 2020 | 266.02 | 266.42 | 264.09 | 265.33 | 3,285,725 | -0.65(-0.24%) |
Nov 05, 2020 | 264.46 | 266.96 | 264.25 | 265.98 | 4,567,840 | +5.06(+1.94%) |
Nov 04, 2020 | 258.47 | 265.18 | 258.16 | 260.92 | 7,196,021 | +3.62(+1.41%) |
Nov 03, 2020 | 255.44 | 258.97 | 255.01 | 257.30 | 4,517,161 | +5.11(+2.02%) |