Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 236.01 | 237.42 | 231.66 | 234.30 | 37,273 | -1.71(-0.72%) |
Jan 28, 2021 | 234.57 | 238.76 | 234.56 | 236.01 | 24,336 | +3.10(+1.33%) |
Jan 27, 2021 | 237.23 | 237.23 | 232.42 | 232.91 | 37,916 | -7.81(-3.25%) |
Jan 26, 2021 | 243.33 | 243.90 | 240.62 | 240.73 | 48,719 | -2.28(-0.94%) |
Jan 25, 2021 | 242.62 | 244.35 | 241.57 | 243.00 | 11,621 | +0.62(+0.26%) |
Jan 22, 2021 | 242.08 | 243.42 | 241.56 | 242.38 | 12,595 | -1.08(-0.45%) |
Jan 21, 2021 | 243.38 | 244.79 | 242.60 | 243.46 | 24,410 | +0.01(+0.00%) |
Jan 20, 2021 | 242.04 | 243.45 | 241.04 | 243.45 | 15,621 | +2.03(+0.84%) |
Jan 19, 2021 | 242.06 | 243.01 | 240.81 | 241.42 | 17,426 | +0.81(+0.34%) |
Jan 15, 2021 | 239.23 | 240.73 | 238.28 | 240.61 | 15,974 | +0.59(+0.25%) |
Jan 14, 2021 | 241.94 | 244.09 | 239.77 | 240.01 | 78,851 | -1.94(-0.80%) |
Jan 13, 2021 | 243.64 | 243.72 | 241.17 | 241.96 | 83,838 | -2.60(-1.06%) |
Jan 12, 2021 | 244.13 | 245.26 | 243.54 | 244.56 | 9,384 | +0.56(+0.23%) |
Jan 11, 2021 | 242.30 | 244.42 | 242.30 | 244.00 | 24,341 | -0.33(-0.14%) |
Jan 08, 2021 | 245.85 | 246.78 | 241.65 | 244.33 | 21,094 | -0.74(-0.30%) |
Jan 07, 2021 | 240.82 | 245.26 | 240.81 | 245.07 | 42,821 | +5.81(+2.43%) |
Jan 06, 2021 | 227.61 | 239.79 | 227.61 | 239.26 | 130,722 | +9.53(+4.15%) |
Jan 05, 2021 | 229.02 | 231.34 | 229.02 | 229.74 | 26,721 | +0.03(+0.02%) |
Jan 04, 2021 | 229.88 | 229.88 | 224.61 | 229.70 | 27,521 | +0.52(+0.23%) |
Dec 31, 2020 | 229.18 | 229.18 | 229.18 | 14,862 | +2.38(+1.05%) | |
Dec 30, 2020 | 227.64 | 227.64 | 226.47 | 226.80 | 14,862 | +0.08(+0.03%) |
Dec 29, 2020 | 227.68 | 228.81 | 225.41 | 226.72 | 121,844 | -0.39(-0.17%) |
Dec 28, 2020 | 228.31 | 228.31 | 226.48 | 227.11 | 12,391 | +0.86(+0.38%) |
Dec 24, 2020 | 226.73 | 226.75 | 226.04 | 226.25 | 5,529 | -0.28(-0.13%) |
Dec 23, 2020 | 224.85 | 228.10 | 224.85 | 226.54 | 22,985 | +2.53(+1.13%) |
Dec 22, 2020 | 224.13 | 225.35 | 223.66 | 224.01 | 10,233 | +0.11(+0.05%) |
Dec 21, 2020 | 222.43 | 224.08 | 220.59 | 223.90 | 19,154 | -1.27(-0.56%) |
Dec 18, 2020 | 226.68 | 226.68 | 223.55 | 225.17 | 11,775 | -1.25(-0.55%) |
Dec 17, 2020 | 224.06 | 226.51 | 224.06 | 226.42 | 27,507 | +2.76(+1.24%) |
Dec 16, 2020 | 224.38 | 224.70 | 222.37 | 223.66 | 18,761 | -1.42(-0.63%) |
Dec 15, 2020 | 224.31 | 225.40 | 223.30 | 225.07 | 17,606 | +2.28(+1.03%) |
Dec 14, 2020 | 226.77 | 227.24 | 222.79 | 222.79 | 12,613 | -1.51(-0.67%) |
Dec 11, 2020 | 226.08 | 226.20 | 222.74 | 224.29 | 13,635 | -2.67(-1.18%) |
Dec 10, 2020 | 226.69 | 227.79 | 226.69 | 226.97 | 7,446 | -0.83(-0.36%) |
Dec 09, 2020 | 229.80 | 229.80 | 226.20 | 227.80 | 19,680 | -1.33(-0.58%) |
Dec 08, 2020 | 225.71 | 229.22 | 225.71 | 229.12 | 17,148 | +2.18(+0.96%) |
Dec 07, 2020 | 228.03 | 228.03 | 225.81 | 226.95 | 13,662 | -1.94(-0.85%) |
Dec 04, 2020 | 225.65 | 228.89 | 225.65 | 228.89 | 11,687 | +3.88(+1.73%) |
Dec 03, 2020 | 224.01 | 225.95 | 223.77 | 225.01 | 103,270 | +1.63(+0.73%) |
Dec 02, 2020 | 220.72 | 224.43 | 220.62 | 223.38 | 18,871 | +2.05(+0.93%) |
Dec 01, 2020 | 223.08 | 225.67 | 221.16 | 221.33 | 26,328 | +1.49(+0.68%) |
Nov 30, 2020 | 220.98 | 221.09 | 218.73 | 219.84 | 17,503 | -1.43(-0.65%) |
Nov 27, 2020 | 219.00 | 221.43 | 219.00 | 221.27 | 11,482 | +2.94(+1.34%) |
Nov 25, 2020 | 220.84 | 220.84 | 217.42 | 218.34 | 55,463 | -2.13(-0.96%) |
Nov 24, 2020 | 219.68 | 222.49 | 219.31 | 220.46 | 21,195 | +1.55(+0.71%) |
Nov 23, 2020 | 219.33 | 220.34 | 218.25 | 218.91 | 17,657 | +0.65(+0.30%) |
Nov 20, 2020 | 217.66 | 218.69 | 216.62 | 218.26 | 18,146 | +0.09(+0.04%) |
Nov 19, 2020 | 219.85 | 219.85 | 216.24 | 218.17 | 64,810 | -1.91(-0.87%) |
Nov 18, 2020 | 224.80 | 224.80 | 220.05 | 220.08 | 45,540 | -3.90(-1.74%) |
Nov 17, 2020 | 223.25 | 224.47 | 222.01 | 223.98 | 23,164 | -2.73(-1.20%) |
Nov 16, 2020 | 229.47 | 229.47 | 225.44 | 226.71 | 23,730 | +0.55(+0.24%) |
Nov 13, 2020 | 225.65 | 226.71 | 224.25 | 226.17 | 25,630 | +2.43(+1.09%) |
Nov 12, 2020 | 223.71 | 226.38 | 222.63 | 223.74 | 48,678 | -0.29(-0.13%) |
Nov 11, 2020 | 226.79 | 226.79 | 223.61 | 224.03 | 29,154 | -0.83(-0.37%) |
Nov 10, 2020 | 221.57 | 225.41 | 219.20 | 224.86 | 38,787 | +4.23(+1.92%) |
Nov 09, 2020 | 226.38 | 227.16 | 220.44 | 220.63 | 39,803 | +2.14(+0.98%) |
Nov 06, 2020 | 220.34 | 220.87 | 217.68 | 218.49 | 30,448 | -1.57(-0.71%) |
Nov 05, 2020 | 220.86 | 222.71 | 218.10 | 220.06 | 126,716 | +2.46(+1.13%) |
Nov 04, 2020 | 213.97 | 220.80 | 213.83 | 217.60 | 184,486 | +9.90(+4.77%) |
Nov 03, 2020 | 203.19 | 208.66 | 203.19 | 207.70 | 50,756 | +7.36(+3.68%) |