Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 225.12 | 236.14 | 223.15 | 234.89 | 5,819,730 | +9.16(+4.06%) |
Jan 28, 2021 | 222.80 | 229.12 | 222.45 | 225.74 | 2,654,402 | +6.29(+2.87%) |
Jan 27, 2021 | 227.54 | 227.54 | 215.13 | 219.45 | 4,728,552 | -11.63(-5.03%) |
Jan 26, 2021 | 235.90 | 235.90 | 231.08 | 231.08 | 1,663,862 | -4.12(-1.75%) |
Jan 25, 2021 | 234.96 | 236.33 | 230.68 | 235.20 | 2,195,651 | +0.11(+0.05%) |
Jan 22, 2021 | 231.44 | 236.48 | 230.95 | 235.09 | 2,744,515 | +4.88(+2.12%) |
Jan 21, 2021 | 233.82 | 235.57 | 229.83 | 230.21 | 2,409,648 | -3.90(-1.67%) |
Jan 20, 2021 | 232.95 | 234.60 | 231.70 | 234.11 | 2,076,903 | +0.93(+0.40%) |
Jan 19, 2021 | 236.20 | 236.68 | 232.53 | 233.18 | 2,284,160 | -0.63(-0.27%) |
Jan 15, 2021 | 233.77 | 236.02 | 232.03 | 233.82 | 2,632,122 | +0.05(+0.02%) |
Jan 14, 2021 | 237.34 | 238.38 | 233.40 | 233.77 | 2,094,668 | -3.10(-1.31%) |
Jan 13, 2021 | 237.00 | 238.32 | 232.79 | 236.87 | 3,298,567 | -0.84(-0.35%) |
Jan 12, 2021 | 241.54 | 242.21 | 236.29 | 237.71 | 2,243,796 | -3.39(-1.40%) |
Jan 11, 2021 | 240.00 | 241.19 | 238.84 | 241.09 | 1,560,545 | +0.62(+0.26%) |
Jan 08, 2021 | 238.05 | 241.92 | 237.52 | 240.47 | 2,326,130 | +3.73(+1.58%) |
Jan 07, 2021 | 235.50 | 240.04 | 234.94 | 236.74 | 3,741,530 | +3.32(+1.42%) |
Jan 06, 2021 | 221.10 | 234.69 | 219.70 | 233.42 | 4,015,132 | +7.49(+3.31%) |
Jan 05, 2021 | 219.97 | 226.53 | 219.97 | 225.94 | 3,758,485 | +5.47(+2.48%) |
Jan 04, 2021 | 222.20 | 222.86 | 216.96 | 220.46 | 3,232,564 | +1.08(+0.49%) |
Dec 31, 2020 | 219.39 | 219.39 | 219.39 | 1,445,149 | +1.44(+0.66%) | |
Dec 30, 2020 | 221.03 | 222.06 | 217.56 | 217.94 | 1,445,149 | -2.15(-0.98%) |
Dec 29, 2020 | 222.60 | 222.85 | 219.90 | 220.10 | 1,755,393 | +0.11(+0.05%) |
Dec 28, 2020 | 220.51 | 222.56 | 218.72 | 219.99 | 2,141,614 | +1.24(+0.57%) |
Dec 24, 2020 | 218.01 | 220.80 | 217.84 | 218.75 | 618,566 | +1.09(+0.50%) |
Dec 23, 2020 | 220.51 | 221.95 | 217.56 | 217.66 | 1,776,800 | -2.33(-1.06%) |
Dec 22, 2020 | 222.34 | 223.09 | 219.70 | 219.99 | 1,848,525 | -3.19(-1.43%) |
Dec 21, 2020 | 220.52 | 223.59 | 217.40 | 223.18 | 2,515,940 | +0.05(+0.02%) |
Dec 18, 2020 | 221.68 | 224.41 | 219.17 | 223.12 | 4,277,766 | +1.60(+0.72%) |
Dec 17, 2020 | 219.89 | 222.13 | 219.50 | 221.53 | 1,634,839 | +2.56(+1.17%) |
Dec 16, 2020 | 219.90 | 220.64 | 217.64 | 218.97 | 1,805,695 | -1.25(-0.57%) |
Dec 15, 2020 | 218.94 | 221.75 | 217.91 | 220.22 | 2,120,972 | +2.04(+0.94%) |
Dec 14, 2020 | 221.22 | 222.63 | 217.99 | 218.18 | 1,950,717 | -2.62(-1.18%) |
Dec 11, 2020 | 220.73 | 223.07 | 218.51 | 220.80 | 1,487,940 | +0.53(+0.24%) |
Dec 10, 2020 | 220.44 | 223.31 | 219.01 | 220.26 | 3,308,129 | +0.37(+0.17%) |
Dec 09, 2020 | 220.57 | 221.35 | 218.10 | 219.90 | 2,533,632 | -0.65(-0.30%) |
Dec 08, 2020 | 222.33 | 223.90 | 220.30 | 220.55 | 2,059,437 | -2.61(-1.17%) |
Dec 07, 2020 | 222.44 | 224.99 | 222.06 | 223.16 | 1,870,064 | +1.70(+0.77%) |
Dec 04, 2020 | 219.33 | 221.72 | 216.92 | 221.47 | 2,554,823 | +1.08(+0.49%) |
Dec 03, 2020 | 221.66 | 223.22 | 219.51 | 220.39 | 3,240,734 | -1.44(-0.65%) |
Dec 02, 2020 | 222.58 | 223.04 | 220.29 | 221.83 | 2,154,898 | -0.20(-0.09%) |
Dec 01, 2020 | 223.03 | 224.99 | 220.06 | 222.03 | 3,931,532 | +0.37(+0.16%) |
Nov 30, 2020 | 216.61 | 221.84 | 216.12 | 221.66 | 3,363,897 | +7.75(+3.62%) |
Nov 27, 2020 | 215.32 | 215.66 | 212.17 | 213.92 | 1,426,023 | -0.43(-0.20%) |
Nov 25, 2020 | 211.81 | 214.51 | 209.62 | 214.35 | 3,248,784 | -1.03(-0.48%) |
Nov 24, 2020 | 219.41 | 219.46 | 213.85 | 215.38 | 3,993,625 | -2.78(-1.28%) |
Nov 23, 2020 | 224.00 | 224.80 | 215.88 | 218.16 | 2,832,545 | -4.62(-2.07%) |
Nov 20, 2020 | 222.69 | 224.54 | 221.16 | 222.78 | 2,384,576 | -0.07(-0.03%) |
Nov 19, 2020 | 221.17 | 224.21 | 218.30 | 222.85 | 2,807,567 | +1.11(+0.50%) |
Nov 18, 2020 | 226.70 | 227.33 | 220.18 | 221.73 | 2,912,212 | -4.59(-2.03%) |
Nov 17, 2020 | 225.61 | 229.01 | 224.76 | 226.32 | 2,432,173 | -0.30(-0.13%) |
Nov 16, 2020 | 233.22 | 233.22 | 225.80 | 226.62 | 2,179,607 | -4.96(-2.14%) |
Nov 13, 2020 | 231.90 | 233.16 | 230.81 | 231.58 | 2,544,791 | +1.67(+0.73%) |
Nov 12, 2020 | 229.93 | 232.38 | 228.49 | 229.91 | 2,346,984 | -0.15(-0.06%) |
Nov 11, 2020 | 224.96 | 231.79 | 223.16 | 230.06 | 3,950,182 | +7.16(+3.21%) |
Nov 10, 2020 | 230.09 | 231.16 | 221.84 | 222.90 | 6,316,606 | -7.80(-3.38%) |
Nov 09, 2020 | 244.43 | 245.04 | 230.38 | 230.69 | 3,935,747 | -11.53(-4.76%) |
Nov 06, 2020 | 239.28 | 244.48 | 236.60 | 242.22 | 2,374,645 | +5.05(+2.13%) |
Nov 05, 2020 | 243.78 | 243.78 | 236.57 | 237.17 | 3,434,661 | -0.18(-0.07%) |
Nov 04, 2020 | 236.30 | 242.25 | 235.45 | 237.34 | 3,073,270 | +5.68(+2.45%) |
Nov 03, 2020 | 232.02 | 233.56 | 229.77 | 231.66 | 1,681,483 | +2.29(+1.00%) |