Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 226.74 | 227.95 | 221.46 | 223.38 | 2,424,246 | -6.54(-2.84%) |
Jan 28, 2021 | 230.83 | 233.59 | 223.37 | 229.92 | 2,067,611 | -1.77(-0.77%) |
Jan 27, 2021 | 231.96 | 233.38 | 227.82 | 231.70 | 1,736,343 | -1.97(-0.84%) |
Jan 26, 2021 | 238.08 | 238.08 | 232.83 | 233.67 | 1,355,902 | -3.44(-1.45%) |
Jan 25, 2021 | 237.36 | 239.39 | 236.29 | 237.10 | 1,239,462 | +0.68(+0.29%) |
Jan 22, 2021 | 236.59 | 238.13 | 235.05 | 236.42 | 954,771 | -1.35(-0.57%) |
Jan 21, 2021 | 237.98 | 241.52 | 236.97 | 237.77 | 938,878 | +0.04(+0.02%) |
Jan 20, 2021 | 234.95 | 237.98 | 233.49 | 237.73 | 1,312,781 | +3.43(+1.46%) |
Jan 19, 2021 | 235.56 | 238.18 | 234.25 | 234.30 | 1,397,156 | +0.02(+0.01%) |
Jan 15, 2021 | 231.81 | 235.26 | 229.94 | 234.28 | 2,194,767 | +2.19(+0.94%) |
Jan 14, 2021 | 234.56 | 235.11 | 231.36 | 232.10 | 1,263,767 | -3.02(-1.29%) |
Jan 13, 2021 | 239.35 | 239.35 | 234.70 | 235.12 | 1,246,842 | -3.56(-1.49%) |
Jan 12, 2021 | 237.03 | 239.22 | 235.59 | 238.68 | 956,533 | +1.36(+0.57%) |
Jan 11, 2021 | 234.34 | 238.50 | 232.21 | 237.31 | 807,028 | +1.99(+0.85%) |
Jan 08, 2021 | 236.85 | 237.17 | 232.88 | 235.32 | 1,242,163 | -2.05(-0.87%) |
Jan 07, 2021 | 234.01 | 238.96 | 233.78 | 237.38 | 1,555,776 | +4.13(+1.77%) |
Jan 06, 2021 | 230.88 | 234.43 | 230.41 | 233.25 | 1,702,181 | +0.80(+0.35%) |
Jan 05, 2021 | 232.65 | 235.10 | 231.75 | 232.45 | 1,209,503 | -1.17(-0.50%) |
Jan 04, 2021 | 237.33 | 237.96 | 230.77 | 233.61 | 1,264,501 | -3.69(-1.56%) |
Dec 31, 2020 | 237.31 | 237.31 | 237.31 | 662,697 | +2.51(+1.07%) | |
Dec 30, 2020 | 236.38 | 237.62 | 234.72 | 234.79 | 662,697 | -1.12(-0.47%) |
Dec 29, 2020 | 237.00 | 237.20 | 234.43 | 235.91 | 605,690 | +0.40(+0.17%) |
Dec 28, 2020 | 238.34 | 238.34 | 235.35 | 235.51 | 529,937 | -1.47(-0.62%) |
Dec 24, 2020 | 234.84 | 237.40 | 234.47 | 236.98 | 336,322 | +3.05(+1.30%) |
Dec 23, 2020 | 238.15 | 239.14 | 233.93 | 233.93 | 826,312 | -4.07(-1.71%) |
Dec 22, 2020 | 235.72 | 238.95 | 234.42 | 238.00 | 1,037,251 | +2.55(+1.08%) |
Dec 21, 2020 | 232.47 | 235.62 | 229.76 | 235.45 | 1,085,122 | +0.30(+0.13%) |
Dec 18, 2020 | 234.67 | 235.54 | 232.04 | 235.15 | 2,748,800 | +0.64(+0.27%) |
Dec 17, 2020 | 234.78 | 235.50 | 233.64 | 234.51 | 1,564,772 | +1.21(+0.52%) |
Dec 16, 2020 | 234.68 | 235.38 | 232.43 | 233.29 | 1,186,632 | +0.05(+0.02%) |
Dec 15, 2020 | 233.73 | 234.53 | 231.59 | 233.25 | 988,453 | +1.13(+0.49%) |
Dec 14, 2020 | 233.80 | 235.72 | 232.10 | 232.12 | 1,595,267 | +0.08(+0.03%) |
Dec 11, 2020 | 232.03 | 233.31 | 230.34 | 232.04 | 1,122,003 | -0.39(-0.17%) |
Dec 10, 2020 | 231.37 | 234.08 | 230.17 | 232.43 | 1,427,908 | -0.27(-0.11%) |
Dec 09, 2020 | 233.09 | 235.35 | 230.28 | 232.70 | 1,746,064 | +0.45(+0.19%) |
Dec 08, 2020 | 229.72 | 232.88 | 229.52 | 232.25 | 1,360,111 | +2.96(+1.29%) |
Dec 07, 2020 | 228.47 | 230.30 | 228.13 | 229.29 | 1,973,782 | +1.35(+0.59%) |
Dec 04, 2020 | 230.09 | 230.55 | 227.04 | 227.94 | 2,154,197 | -0.69(-0.30%) |
Dec 03, 2020 | 231.09 | 232.45 | 228.21 | 228.63 | 1,406,924 | -2.45(-1.06%) |
Dec 02, 2020 | 240.08 | 240.99 | 230.55 | 231.09 | 1,830,996 | -8.92(-3.71%) |
Dec 01, 2020 | 242.18 | 243.79 | 238.92 | 240.00 | 1,799,516 | -1.41(-0.58%) |
Nov 30, 2020 | 236.98 | 241.73 | 236.54 | 241.41 | 2,728,479 | +3.82(+1.61%) |
Nov 27, 2020 | 236.36 | 239.43 | 235.85 | 237.60 | 431,706 | +1.47(+0.62%) |
Nov 25, 2020 | 238.56 | 239.59 | 234.98 | 236.12 | 1,037,768 | -1.30(-0.55%) |
Nov 24, 2020 | 238.78 | 241.01 | 236.78 | 237.43 | 1,696,656 | +0.37(+0.16%) |
Nov 23, 2020 | 234.88 | 237.84 | 234.57 | 237.05 | 1,080,641 | +3.20(+1.37%) |
Nov 20, 2020 | 235.72 | 236.59 | 233.66 | 233.86 | 1,000,915 | -1.45(-0.62%) |
Nov 19, 2020 | 233.66 | 237.47 | 231.19 | 235.31 | 1,614,236 | +1.65(+0.71%) |
Nov 18, 2020 | 236.81 | 238.37 | 233.65 | 233.66 | 1,510,016 | -2.41(-1.02%) |
Nov 17, 2020 | 234.11 | 237.16 | 232.28 | 236.07 | 1,524,237 | -0.20(-0.08%) |
Nov 16, 2020 | 235.11 | 237.12 | 233.29 | 236.27 | 1,571,334 | +1.75(+0.75%) |
Nov 13, 2020 | 233.50 | 235.25 | 232.56 | 234.52 | 1,011,754 | +2.90(+1.25%) |
Nov 12, 2020 | 234.02 | 235.18 | 230.04 | 231.62 | 1,743,373 | -2.85(-1.22%) |
Nov 11, 2020 | 234.10 | 235.43 | 232.24 | 234.47 | 1,199,219 | +1.63(+0.70%) |
Nov 10, 2020 | 223.22 | 233.38 | 223.22 | 232.84 | 2,459,874 | +10.20(+4.58%) |
Nov 09, 2020 | 239.77 | 244.31 | 222.61 | 222.64 | 3,107,394 | -14.61(-6.16%) |
Nov 06, 2020 | 236.21 | 237.61 | 233.89 | 237.25 | 1,323,261 | +2.02(+0.86%) |
Nov 05, 2020 | 235.29 | 238.74 | 234.80 | 235.23 | 1,148,706 | +1.88(+0.81%) |
Nov 04, 2020 | 229.04 | 235.07 | 229.04 | 233.35 | 1,458,762 | +4.48(+1.96%) |
Nov 03, 2020 | 228.81 | 231.66 | 227.31 | 228.87 | 1,444,518 | +0.25(+0.11%) |