Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 245.16 | 250.58 | 244.00 | 246.75 | 319,691 | -1.43(-0.58%) |
Jan 28, 2021 | 247.68 | 252.25 | 246.75 | 248.18 | 266,823 | +3.99(+1.63%) |
Jan 27, 2021 | 253.10 | 254.66 | 242.61 | 244.19 | 500,643 | -11.07(-4.34%) |
Jan 26, 2021 | 255.78 | 257.92 | 251.44 | 255.26 | 409,905 | +1.40(+0.55%) |
Jan 25, 2021 | 251.88 | 256.03 | 248.66 | 253.86 | 211,446 | +1.88(+0.75%) |
Jan 22, 2021 | 254.29 | 258.61 | 250.85 | 251.97 | 273,020 | -1.33(-0.52%) |
Jan 21, 2021 | 249.74 | 254.71 | 247.74 | 253.30 | 260,070 | +4.27(+1.71%) |
Jan 20, 2021 | 253.81 | 254.89 | 248.05 | 249.03 | 448,777 | -3.32(-1.32%) |
Jan 19, 2021 | 258.74 | 260.02 | 250.50 | 252.35 | 396,845 | -6.03(-2.33%) |
Jan 15, 2021 | 266.47 | 267.95 | 256.53 | 258.38 | 530,627 | -9.91(-3.69%) |
Jan 14, 2021 | 266.27 | 273.00 | 265.83 | 268.29 | 469,578 | +4.31(+1.63%) |
Jan 13, 2021 | 261.81 | 266.77 | 260.54 | 263.99 | 372,601 | +0.70(+0.27%) |
Jan 12, 2021 | 261.63 | 264.00 | 256.64 | 263.28 | 288,016 | +1.79(+0.68%) |
Jan 11, 2021 | 255.60 | 263.82 | 255.60 | 261.49 | 240,587 | +2.55(+0.99%) |
Jan 08, 2021 | 265.46 | 267.51 | 257.26 | 258.94 | 330,361 | -6.02(-2.27%) |
Jan 07, 2021 | 270.03 | 270.54 | 264.05 | 264.96 | 274,920 | -1.80(-0.67%) |
Jan 06, 2021 | 253.44 | 266.93 | 253.44 | 266.76 | 634,042 | +14.51(+5.75%) |
Jan 05, 2021 | 249.18 | 253.06 | 247.90 | 252.25 | 248,746 | +2.67(+1.07%) |
Jan 04, 2021 | 257.75 | 259.13 | 247.97 | 249.58 | 378,579 | -9.23(-3.57%) |
Dec 31, 2020 | 258.81 | 258.81 | 258.81 | 209,578 | +1.84(+0.71%) | |
Dec 30, 2020 | 251.52 | 258.23 | 250.93 | 256.97 | 209,578 | +6.44(+2.57%) |
Dec 29, 2020 | 254.82 | 256.56 | 250.39 | 250.53 | 244,800 | -4.19(-1.65%) |
Dec 28, 2020 | 256.31 | 258.06 | 253.68 | 254.73 | 268,662 | -0.55(-0.21%) |
Dec 24, 2020 | 254.54 | 255.30 | 251.57 | 255.28 | 122,444 | +1.57(+0.62%) |
Dec 23, 2020 | 252.07 | 255.14 | 248.97 | 253.71 | 313,060 | +1.92(+0.76%) |
Dec 22, 2020 | 251.27 | 252.97 | 247.49 | 251.79 | 334,814 | +0.62(+0.25%) |
Dec 21, 2020 | 251.03 | 253.95 | 247.72 | 251.17 | 452,141 | -3.24(-1.27%) |
Dec 18, 2020 | 260.22 | 260.98 | 253.05 | 254.40 | 767,107 | -4.01(-1.55%) |
Dec 17, 2020 | 259.79 | 261.01 | 253.28 | 258.41 | 405,676 | -1.08(-0.41%) |
Dec 16, 2020 | 264.65 | 266.53 | 256.11 | 259.49 | 747,415 | +3.38(+1.32%) |
Dec 15, 2020 | 247.25 | 258.85 | 247.25 | 256.11 | 785,031 | -2.51(-0.97%) |
Dec 14, 2020 | 261.27 | 263.88 | 256.07 | 258.62 | 361,855 | +0.72(+0.28%) |
Dec 11, 2020 | 264.42 | 268.23 | 252.35 | 257.90 | 726,149 | -12.49(-4.62%) |
Dec 10, 2020 | 264.44 | 270.96 | 260.38 | 270.39 | 482,896 | +4.81(+1.81%) |
Dec 09, 2020 | 268.67 | 272.29 | 261.62 | 265.57 | 590,733 | -1.81(-0.68%) |
Dec 08, 2020 | 258.84 | 269.30 | 258.84 | 267.38 | 540,017 | +7.51(+2.89%) |
Dec 07, 2020 | 259.78 | 260.47 | 253.62 | 259.87 | 410,868 | -2.82(-1.07%) |
Dec 04, 2020 | 256.44 | 263.78 | 256.07 | 262.69 | 379,188 | +8.06(+3.17%) |
Dec 03, 2020 | 253.76 | 260.63 | 251.56 | 254.63 | 538,326 | +2.93(+1.16%) |
Dec 02, 2020 | 252.74 | 254.65 | 249.47 | 251.69 | 413,005 | -1.90(-0.75%) |
Dec 01, 2020 | 255.92 | 256.04 | 249.46 | 253.60 | 436,859 | -2.32(-0.91%) |
Nov 30, 2020 | 261.63 | 261.63 | 255.44 | 255.92 | 502,524 | -6.34(-2.42%) |
Nov 27, 2020 | 263.49 | 264.91 | 260.56 | 262.25 | 154,779 | -0.54(-0.20%) |
Nov 25, 2020 | 265.79 | 265.79 | 258.60 | 262.79 | 227,319 | -3.05(-1.15%) |
Nov 24, 2020 | 259.49 | 268.48 | 258.19 | 265.84 | 371,884 | +9.91(+3.87%) |
Nov 23, 2020 | 249.29 | 258.16 | 249.29 | 255.94 | 358,757 | +3.20(+1.27%) |
Nov 20, 2020 | 255.90 | 256.69 | 250.80 | 252.73 | 394,278 | -3.40(-1.33%) |
Nov 19, 2020 | 252.07 | 257.34 | 249.85 | 256.13 | 421,166 | +5.54(+2.21%) |
Nov 18, 2020 | 249.84 | 253.30 | 247.33 | 250.59 | 510,133 | +1.60(+0.64%) |
Nov 17, 2020 | 247.70 | 250.66 | 243.59 | 249.00 | 616,637 | -0.38(-0.15%) |
Nov 16, 2020 | 261.10 | 265.33 | 247.14 | 249.38 | 452,602 | -5.83(-2.28%) |
Nov 13, 2020 | 246.18 | 255.87 | 244.10 | 255.20 | 503,141 | +11.34(+4.65%) |
Nov 12, 2020 | 238.07 | 246.82 | 235.83 | 243.86 | 439,498 | +2.87(+1.19%) |
Nov 11, 2020 | 242.27 | 247.53 | 240.77 | 241.00 | 482,966 | -0.52(-0.21%) |
Nov 10, 2020 | 249.53 | 250.65 | 238.35 | 241.52 | 732,273 | -8.84(-3.53%) |
Nov 09, 2020 | 245.86 | 278.33 | 242.35 | 250.36 | 1,453,772 | +24.94(+11.06%) |
Nov 06, 2020 | 222.91 | 228.02 | 222.66 | 225.42 | 286,493 | +1.21(+0.54%) |
Nov 05, 2020 | 221.13 | 224.55 | 219.57 | 224.21 | 532,858 | +5.33(+2.43%) |
Nov 04, 2020 | 216.43 | 221.08 | 213.57 | 218.88 | 371,313 | +3.40(+1.58%) |
Nov 03, 2020 | 215.92 | 218.08 | 214.52 | 215.48 | 423,593 | +1.83(+0.86%) |