Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 255.35 | 256.03 | 249.53 | 250.26 | 4,414,447 | -6.68(-2.60%) |
Jan 28, 2021 | 254.29 | 261.48 | 254.06 | 256.95 | 3,746,431 | +3.70(+1.46%) |
Jan 27, 2021 | 258.31 | 259.50 | 252.35 | 253.25 | 4,691,344 | -7.90(-3.03%) |
Jan 26, 2021 | 263.76 | 263.97 | 260.32 | 261.15 | 2,669,848 | -2.29(-0.87%) |
Jan 25, 2021 | 262.31 | 264.08 | 260.06 | 263.44 | 4,355,725 | +1.00(+0.38%) |
Jan 22, 2021 | 258.06 | 263.44 | 256.78 | 262.44 | 4,871,648 | +4.57(+1.77%) |
Jan 21, 2021 | 255.25 | 259.39 | 254.75 | 257.87 | 4,759,039 | +4.39(+1.73%) |
Jan 20, 2021 | 252.51 | 256.17 | 250.89 | 253.48 | 3,782,537 | +1.03(+0.41%) |
Jan 19, 2021 | 256.90 | 256.90 | 252.30 | 252.46 | 3,911,738 | -2.22(-0.87%) |
Jan 15, 2021 | 248.24 | 255.41 | 247.66 | 254.67 | 5,553,175 | +6.70(+2.70%) |
Jan 14, 2021 | 253.67 | 254.03 | 247.35 | 247.97 | 5,018,257 | -5.28(-2.08%) |
Jan 13, 2021 | 257.19 | 259.19 | 253.15 | 253.25 | 4,239,876 | -2.11(-0.83%) |
Jan 12, 2021 | 250.53 | 256.85 | 250.11 | 255.36 | 4,360,953 | +4.71(+1.88%) |
Jan 11, 2021 | 247.17 | 252.62 | 246.98 | 250.64 | 4,073,528 | +1.98(+0.80%) |
Jan 08, 2021 | 247.06 | 250.18 | 246.74 | 248.67 | 4,066,326 | +2.62(+1.06%) |
Jan 07, 2021 | 246.69 | 248.38 | 245.97 | 246.05 | 4,146,407 | -1.21(-0.49%) |
Jan 06, 2021 | 244.02 | 249.29 | 242.00 | 247.26 | 4,272,177 | +1.41(+0.57%) |
Jan 05, 2021 | 242.72 | 246.30 | 242.35 | 245.86 | 4,134,156 | +1.97(+0.81%) |
Jan 04, 2021 | 245.82 | 246.22 | 241.25 | 243.89 | 5,412,252 | -1.57(-0.64%) |
Dec 31, 2020 | 245.46 | 245.46 | 245.46 | 2,715,967 | +0.33(+0.14%) | |
Dec 30, 2020 | 245.91 | 247.01 | 244.81 | 245.13 | 2,715,967 | -0.86(-0.35%) |
Dec 29, 2020 | 249.49 | 249.93 | 244.95 | 245.99 | 2,779,253 | -2.83(-1.14%) |
Dec 28, 2020 | 251.51 | 251.59 | 248.81 | 248.81 | 2,847,133 | -1.54(-0.62%) |
Dec 24, 2020 | 248.99 | 250.76 | 248.95 | 250.36 | 1,183,743 | +1.03(+0.41%) |
Dec 23, 2020 | 249.56 | 250.43 | 247.84 | 249.33 | 2,528,651 | -0.21(-0.09%) |
Dec 22, 2020 | 249.56 | 250.76 | 248.13 | 249.54 | 3,398,049 | -0.88(-0.35%) |
Dec 21, 2020 | 248.18 | 251.31 | 245.70 | 250.42 | 4,694,466 | +0.50(+0.20%) |
Dec 18, 2020 | 253.75 | 254.81 | 249.78 | 249.92 | 10,623,286 | -3.25(-1.28%) |
Dec 17, 2020 | 251.50 | 253.51 | 250.71 | 253.18 | 4,595,208 | +4.05(+1.62%) |
Dec 16, 2020 | 248.15 | 250.20 | 247.21 | 249.13 | 5,047,436 | +1.49(+0.60%) |
Dec 15, 2020 | 247.21 | 248.36 | 246.00 | 247.64 | 4,062,448 | +2.22(+0.90%) |
Dec 14, 2020 | 245.94 | 248.21 | 245.14 | 245.42 | 4,951,741 | +0.95(+0.39%) |
Dec 11, 2020 | 243.37 | 245.22 | 242.71 | 244.47 | 3,738,223 | -0.24(-0.10%) |
Dec 10, 2020 | 244.04 | 245.88 | 242.22 | 244.71 | 4,564,326 | -0.71(-0.29%) |
Dec 09, 2020 | 244.53 | 245.60 | 242.35 | 245.42 | 4,921,893 | +3.57(+1.47%) |
Dec 08, 2020 | 241.86 | 242.58 | 239.09 | 241.86 | 5,773,969 | -0.85(-0.35%) |
Dec 07, 2020 | 243.50 | 244.43 | 241.19 | 242.71 | 6,893,443 | -1.25(-0.51%) |
Dec 04, 2020 | 247.17 | 248.33 | 242.87 | 243.95 | 8,367,907 | -3.83(-1.55%) |
Dec 03, 2020 | 250.09 | 251.29 | 246.87 | 247.79 | 4,508,889 | -2.74(-1.09%) |
Dec 02, 2020 | 253.18 | 253.31 | 249.11 | 250.52 | 4,508,244 | -3.70(-1.45%) |
Dec 01, 2020 | 256.18 | 256.38 | 253.25 | 254.22 | 4,290,435 | -0.75(-0.29%) |
Nov 30, 2020 | 252.95 | 255.29 | 249.92 | 254.97 | 5,029,110 | +1.31(+0.51%) |
Nov 27, 2020 | 252.97 | 254.20 | 252.16 | 253.66 | 1,768,378 | +1.87(+0.74%) |
Nov 25, 2020 | 251.35 | 252.51 | 249.27 | 251.79 | 3,265,945 | +0.60(+0.24%) |
Nov 24, 2020 | 251.83 | 253.25 | 250.52 | 251.20 | 5,194,228 | +1.76(+0.70%) |
Nov 23, 2020 | 248.16 | 251.55 | 247.74 | 249.44 | 3,572,703 | +1.46(+0.59%) |
Nov 20, 2020 | 249.49 | 250.33 | 247.12 | 247.98 | 4,474,531 | -1.03(-0.41%) |
Nov 19, 2020 | 248.54 | 250.34 | 246.96 | 249.01 | 4,260,130 | +1.01(+0.41%) |
Nov 18, 2020 | 248.61 | 253.10 | 247.24 | 248.00 | 5,566,441 | -2.43(-0.97%) |
Nov 17, 2020 | 250.09 | 251.40 | 247.60 | 250.43 | 9,266,583 | -6.52(-2.54%) |
Nov 16, 2020 | 256.59 | 258.53 | 254.04 | 256.95 | 5,807,677 | +2.21(+0.87%) |
Nov 13, 2020 | 254.06 | 257.10 | 252.99 | 254.74 | 4,288,586 | +0.85(+0.34%) |
Nov 12, 2020 | 260.10 | 260.74 | 251.68 | 253.89 | 4,155,412 | -1.39(-0.54%) |
Nov 11, 2020 | 254.88 | 258.90 | 253.82 | 255.28 | 3,248,531 | +2.00(+0.79%) |
Nov 10, 2020 | 250.72 | 253.48 | 247.47 | 253.27 | 5,252,055 | +5.15(+2.07%) |
Nov 09, 2020 | 263.82 | 265.08 | 247.67 | 248.13 | 8,540,740 | -13.12(-5.02%) |
Nov 06, 2020 | 263.53 | 263.58 | 259.96 | 261.24 | 3,089,031 | -1.48(-0.56%) |
Nov 05, 2020 | 265.02 | 265.62 | 261.10 | 262.72 | 2,735,534 | +2.88(+1.11%) |
Nov 04, 2020 | 254.37 | 263.82 | 253.68 | 259.85 | 3,833,380 | +4.92(+1.93%) |
Nov 03, 2020 | 252.61 | 256.91 | 251.57 | 254.93 | 3,298,683 | +6.09(+2.45%) |