Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 237.02 | 237.97 | 230.81 | 230.99 | 2,612,455 | -7.08(-2.98%) |
Jan 28, 2021 | 237.98 | 241.38 | 236.93 | 238.07 | 1,879,128 | +3.09(+1.32%) |
Jan 27, 2021 | 237.42 | 239.87 | 233.35 | 234.98 | 1,917,530 | -6.58(-2.72%) |
Jan 26, 2021 | 241.75 | 242.91 | 239.79 | 241.56 | 1,409,189 | +0.91(+0.38%) |
Jan 25, 2021 | 240.48 | 242.32 | 237.81 | 240.65 | 2,012,584 | -2.61(-1.07%) |
Jan 22, 2021 | 243.83 | 244.78 | 242.11 | 243.26 | 2,146,604 | -3.03(-1.23%) |
Jan 21, 2021 | 248.69 | 249.98 | 245.30 | 246.28 | 1,702,472 | -3.56(-1.43%) |
Jan 20, 2021 | 246.33 | 250.52 | 245.39 | 249.84 | 2,180,163 | +5.57(+2.28%) |
Jan 19, 2021 | 242.91 | 245.67 | 242.28 | 244.28 | 2,355,835 | +2.09(+0.86%) |
Jan 15, 2021 | 242.16 | 244.40 | 241.60 | 242.19 | 2,005,738 | -1.29(-0.53%) |
Jan 14, 2021 | 245.62 | 245.62 | 242.64 | 243.48 | 2,359,877 | -1.99(-0.81%) |
Jan 13, 2021 | 244.86 | 247.38 | 244.86 | 245.46 | 1,959,265 | -0.42(-0.17%) |
Jan 12, 2021 | 247.52 | 248.57 | 243.62 | 245.88 | 1,994,792 | -1.85(-0.75%) |
Jan 11, 2021 | 250.10 | 251.89 | 247.66 | 247.74 | 1,833,917 | -3.63(-1.44%) |
Jan 08, 2021 | 251.03 | 253.62 | 248.63 | 251.36 | 2,112,954 | +0.91(+0.36%) |
Jan 07, 2021 | 247.75 | 252.09 | 247.73 | 250.45 | 2,173,473 | +2.34(+0.94%) |
Jan 06, 2021 | 246.64 | 250.82 | 244.50 | 248.11 | 2,664,630 | +2.68(+1.09%) |
Jan 05, 2021 | 243.98 | 246.11 | 242.78 | 245.43 | 1,901,302 | +1.39(+0.57%) |
Jan 04, 2021 | 248.36 | 248.99 | 241.74 | 244.04 | 2,632,636 | -4.52(-1.82%) |
Dec 31, 2020 | 248.56 | 248.56 | 248.56 | 1,043,307 | +3.49(+1.43%) | |
Dec 30, 2020 | 246.14 | 246.69 | 244.73 | 245.06 | 1,043,307 | -0.21(-0.09%) |
Dec 29, 2020 | 248.25 | 248.38 | 244.76 | 245.27 | 1,119,384 | -1.83(-0.74%) |
Dec 28, 2020 | 247.15 | 247.76 | 245.87 | 247.10 | 1,110,881 | +2.26(+0.93%) |
Dec 24, 2020 | 245.50 | 247.20 | 243.87 | 244.84 | 554,984 | -0.13(-0.05%) |
Dec 23, 2020 | 248.19 | 249.23 | 244.87 | 244.97 | 1,529,967 | -1.93(-0.78%) |
Dec 22, 2020 | 248.22 | 248.47 | 245.84 | 246.90 | 1,684,488 | -1.86(-0.75%) |
Dec 21, 2020 | 248.47 | 250.57 | 245.25 | 248.76 | 2,815,661 | -4.60(-1.81%) |
Dec 18, 2020 | 251.11 | 254.03 | 246.09 | 253.35 | 6,251,006 | +1.69(+0.67%) |
Dec 17, 2020 | 251.00 | 258.04 | 250.54 | 251.66 | 5,096,871 | +16.20(+6.88%) |
Dec 16, 2020 | 235.05 | 236.26 | 234.29 | 235.46 | 2,361,146 | +0.38(+0.16%) |
Dec 15, 2020 | 236.85 | 236.85 | 233.19 | 235.08 | 2,538,749 | +3.14(+1.35%) |
Dec 14, 2020 | 235.13 | 237.31 | 231.75 | 231.94 | 2,535,357 | -1.98(-0.85%) |
Dec 11, 2020 | 233.98 | 234.96 | 232.70 | 233.92 | 1,932,618 | -0.31(-0.13%) |
Dec 10, 2020 | 233.96 | 235.81 | 232.77 | 234.24 | 1,969,364 | -0.58(-0.25%) |
Dec 09, 2020 | 238.00 | 238.38 | 233.66 | 234.82 | 2,313,598 | -2.94(-1.24%) |
Dec 08, 2020 | 236.94 | 238.41 | 235.22 | 237.76 | 1,918,556 | +0.53(+0.22%) |
Dec 07, 2020 | 237.75 | 238.84 | 236.33 | 237.22 | 2,070,145 | -3.94(-1.63%) |
Dec 04, 2020 | 238.10 | 241.18 | 237.94 | 241.16 | 1,947,015 | +3.34(+1.40%) |
Dec 03, 2020 | 237.89 | 239.52 | 236.81 | 237.82 | 1,631,343 | +0.26(+0.11%) |
Dec 02, 2020 | 238.56 | 239.62 | 236.11 | 237.57 | 1,756,202 | -2.48(-1.03%) |
Dec 01, 2020 | 239.33 | 241.63 | 238.10 | 240.05 | 2,184,459 | +3.03(+1.28%) |
Nov 30, 2020 | 237.00 | 238.31 | 234.36 | 237.02 | 2,565,648 | -0.98(-0.41%) |
Nov 27, 2020 | 237.97 | 238.76 | 236.47 | 238.00 | 933,310 | +0.75(+0.32%) |
Nov 25, 2020 | 237.89 | 238.28 | 236.29 | 237.25 | 1,506,895 | -0.64(-0.27%) |
Nov 24, 2020 | 235.43 | 237.97 | 233.99 | 237.89 | 1,996,009 | +3.62(+1.54%) |
Nov 23, 2020 | 232.86 | 234.72 | 230.82 | 234.27 | 1,354,182 | +2.63(+1.13%) |
Nov 20, 2020 | 232.13 | 234.08 | 230.52 | 231.65 | 1,861,997 | +0.23(+0.10%) |
Nov 19, 2020 | 229.81 | 231.67 | 227.13 | 231.42 | 1,693,764 | +3.30(+1.45%) |
Nov 18, 2020 | 231.57 | 232.01 | 227.95 | 228.12 | 1,695,324 | -3.89(-1.68%) |
Nov 17, 2020 | 231.58 | 233.60 | 229.59 | 232.01 | 1,385,175 | -1.08(-0.46%) |
Nov 16, 2020 | 232.07 | 234.74 | 230.89 | 233.08 | 1,714,466 | +3.02(+1.31%) |
Nov 13, 2020 | 228.37 | 230.68 | 226.56 | 230.07 | 1,530,331 | +3.45(+1.52%) |
Nov 12, 2020 | 230.28 | 231.31 | 225.41 | 226.61 | 1,757,287 | -4.38(-1.89%) |
Nov 11, 2020 | 229.29 | 232.26 | 228.50 | 230.99 | 1,846,656 | +3.84(+1.69%) |
Nov 10, 2020 | 227.05 | 227.99 | 224.17 | 227.15 | 2,961,469 | -1.44(-0.63%) |
Nov 09, 2020 | 228.27 | 235.99 | 228.06 | 228.58 | 3,207,447 | +3.74(+1.66%) |
Nov 06, 2020 | 223.63 | 225.52 | 219.88 | 224.84 | 1,489,661 | +2.19(+0.98%) |
Nov 05, 2020 | 222.06 | 224.68 | 221.16 | 222.66 | 2,054,349 | +5.78(+2.66%) |
Nov 04, 2020 | 214.10 | 219.72 | 213.53 | 216.88 | 1,812,785 | +2.10(+0.98%) |
Nov 03, 2020 | 211.25 | 216.74 | 210.70 | 214.78 | 1,622,641 | +5.25(+2.51%) |