Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 231.21 | 232.88 | 224.69 | 224.93 | 197,335 | -7.39(-3.18%) |
Jan 28, 2021 | 229.72 | 234.31 | 228.61 | 232.32 | 222,847 | +3.50(+1.53%) |
Jan 27, 2021 | 233.88 | 235.44 | 225.20 | 228.82 | 474,865 | -8.68(-3.66%) |
Jan 26, 2021 | 241.68 | 242.40 | 236.56 | 237.50 | 170,429 | -3.87(-1.60%) |
Jan 25, 2021 | 245.26 | 245.26 | 234.74 | 241.37 | 315,803 | -0.16(-0.07%) |
Jan 22, 2021 | 247.84 | 248.47 | 241.31 | 241.53 | 297,798 | -7.45(-2.99%) |
Jan 21, 2021 | 253.70 | 254.33 | 247.39 | 248.98 | 263,013 | -2.43(-0.96%) |
Jan 20, 2021 | 255.36 | 256.06 | 249.56 | 251.41 | 233,429 | -2.24(-0.88%) |
Jan 19, 2021 | 249.70 | 255.63 | 249.28 | 253.65 | 264,837 | +9.44(+3.87%) |
Jan 15, 2021 | 250.97 | 250.97 | 242.74 | 244.21 | 222,887 | -6.01(-2.40%) |
Jan 14, 2021 | 238.88 | 254.56 | 238.88 | 250.22 | 351,155 | +10.54(+4.40%) |
Jan 13, 2021 | 241.50 | 243.28 | 238.86 | 239.67 | 230,963 | -1.30(-0.54%) |
Jan 12, 2021 | 239.24 | 243.61 | 238.75 | 240.97 | 433,414 | +2.60(+1.09%) |
Jan 11, 2021 | 236.85 | 241.82 | 236.46 | 238.37 | 277,840 | -2.50(-1.04%) |
Jan 08, 2021 | 236.38 | 243.46 | 235.61 | 240.86 | 339,359 | +6.24(+2.66%) |
Jan 07, 2021 | 228.01 | 235.30 | 227.44 | 234.63 | 295,045 | +8.06(+3.56%) |
Jan 06, 2021 | 224.69 | 230.59 | 224.13 | 226.57 | 433,357 | -1.03(-0.45%) |
Jan 05, 2021 | 220.19 | 227.63 | 218.98 | 227.60 | 384,974 | +6.37(+2.88%) |
Jan 04, 2021 | 225.53 | 229.37 | 218.67 | 221.23 | 338,309 | -2.71(-1.21%) |
Dec 31, 2020 | 223.94 | 223.94 | 223.94 | 321,798 | -1.25(-0.55%) | |
Dec 30, 2020 | 226.07 | 228.98 | 224.86 | 225.18 | 321,798 | +1.14(+0.51%) |
Dec 29, 2020 | 229.12 | 229.12 | 221.93 | 224.04 | 283,814 | -2.16(-0.96%) |
Dec 28, 2020 | 228.33 | 230.93 | 226.16 | 226.21 | 221,760 | -0.99(-0.44%) |
Dec 24, 2020 | 229.43 | 229.43 | 225.61 | 227.20 | 111,648 | -0.85(-0.37%) |
Dec 23, 2020 | 232.51 | 232.51 | 227.71 | 228.05 | 227,083 | -4.06(-1.75%) |
Dec 22, 2020 | 235.19 | 237.58 | 230.67 | 232.11 | 214,654 | -2.22(-0.95%) |
Dec 21, 2020 | 231.79 | 237.92 | 229.98 | 234.33 | 278,194 | +0.34(+0.15%) |
Dec 18, 2020 | 237.47 | 240.68 | 231.68 | 233.99 | 651,627 | -1.50(-0.64%) |
Dec 17, 2020 | 232.98 | 236.41 | 232.90 | 235.49 | 179,392 | +0.91(+0.39%) |
Dec 16, 2020 | 236.13 | 236.90 | 229.87 | 234.59 | 276,324 | -1.40(-0.59%) |
Dec 15, 2020 | 232.03 | 238.51 | 230.94 | 235.99 | 313,302 | +9.38(+4.14%) |
Dec 14, 2020 | 226.97 | 229.44 | 225.68 | 226.62 | 257,591 | +0.77(+0.34%) |
Dec 11, 2020 | 225.72 | 230.24 | 225.22 | 225.85 | 159,161 | -0.96(-0.43%) |
Dec 10, 2020 | 224.42 | 228.82 | 223.84 | 226.81 | 160,781 | +0.52(+0.23%) |
Dec 09, 2020 | 231.45 | 232.06 | 224.40 | 226.29 | 205,168 | -5.46(-2.36%) |
Dec 08, 2020 | 230.97 | 232.40 | 229.14 | 231.76 | 265,744 | +0.38(+0.16%) |
Dec 07, 2020 | 230.76 | 232.26 | 229.01 | 231.38 | 137,040 | +1.40(+0.61%) |
Dec 04, 2020 | 228.40 | 232.02 | 227.94 | 229.97 | 227,755 | +2.60(+1.14%) |
Dec 03, 2020 | 225.19 | 228.04 | 224.84 | 227.38 | 235,179 | +1.33(+0.59%) |
Dec 02, 2020 | 223.97 | 227.27 | 223.94 | 226.04 | 145,500 | +1.31(+0.59%) |
Dec 01, 2020 | 224.09 | 227.31 | 223.10 | 224.73 | 226,602 | +1.68(+0.75%) |
Nov 30, 2020 | 219.80 | 223.69 | 218.51 | 223.05 | 252,971 | +4.61(+2.11%) |
Nov 27, 2020 | 216.10 | 221.60 | 214.28 | 218.44 | 148,071 | +4.22(+1.97%) |
Nov 25, 2020 | 215.93 | 217.42 | 214.20 | 214.23 | 179,801 | -2.47(-1.14%) |
Nov 24, 2020 | 216.40 | 218.36 | 213.02 | 216.70 | 207,280 | +1.77(+0.82%) |
Nov 23, 2020 | 215.97 | 218.13 | 213.07 | 214.93 | 217,503 | -0.20(-0.10%) |
Nov 20, 2020 | 212.26 | 218.32 | 211.70 | 215.13 | 282,383 | +0.79(+0.37%) |
Nov 19, 2020 | 209.38 | 215.84 | 208.62 | 214.34 | 311,208 | +5.05(+2.41%) |
Nov 18, 2020 | 208.14 | 211.81 | 207.44 | 209.29 | 178,980 | +0.84(+0.40%) |
Nov 17, 2020 | 207.32 | 209.38 | 205.06 | 208.45 | 167,757 | +0.68(+0.33%) |
Nov 16, 2020 | 204.75 | 209.17 | 204.75 | 207.77 | 182,391 | +4.12(+2.02%) |
Nov 13, 2020 | 204.06 | 205.22 | 201.46 | 203.65 | 171,586 | +3.64(+1.82%) |
Nov 12, 2020 | 207.26 | 207.37 | 199.02 | 200.01 | 252,968 | -6.85(-3.31%) |
Nov 11, 2020 | 205.68 | 209.03 | 203.51 | 206.86 | 282,869 | +2.90(+1.42%) |
Nov 10, 2020 | 205.48 | 208.01 | 202.66 | 203.95 | 327,746 | -3.15(-1.52%) |
Nov 09, 2020 | 211.72 | 213.18 | 207.08 | 207.10 | 356,426 | +0.25(+0.12%) |
Nov 06, 2020 | 207.34 | 209.37 | 202.57 | 206.85 | 277,146 | +0.27(+0.13%) |
Nov 05, 2020 | 203.38 | 209.21 | 201.61 | 206.57 | 342,087 | +5.05(+2.50%) |
Nov 04, 2020 | 195.79 | 202.67 | 195.30 | 201.53 | 332,137 | +7.94(+4.10%) |
Nov 03, 2020 | 190.53 | 196.20 | 189.62 | 193.59 | 286,612 | +4.83(+2.56%) |