Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 246.41 | 247.17 | 234.09 | 238.46 | 1,138,302 | -10.35(-4.16%) |
Jan 28, 2021 | 239.22 | 252.75 | 238.45 | 248.81 | 1,194,975 | +16.97(+7.32%) |
Jan 27, 2021 | 231.33 | 237.29 | 223.95 | 231.85 | 1,288,540 | -11.72(-4.81%) |
Jan 26, 2021 | 252.57 | 252.77 | 242.78 | 243.56 | 504,212 | -5.21(-2.09%) |
Jan 25, 2021 | 251.71 | 257.09 | 247.22 | 248.78 | 683,260 | -4.97(-1.96%) |
Jan 22, 2021 | 250.59 | 254.89 | 249.74 | 253.75 | 490,988 | -0.62(-0.24%) |
Jan 21, 2021 | 255.14 | 256.89 | 253.17 | 254.37 | 434,549 | -0.96(-0.38%) |
Jan 20, 2021 | 258.86 | 259.26 | 253.77 | 255.33 | 504,398 | -0.62(-0.24%) |
Jan 19, 2021 | 255.13 | 261.60 | 254.71 | 255.95 | 777,740 | +5.58(+2.23%) |
Jan 15, 2021 | 251.96 | 253.58 | 245.92 | 250.37 | 670,752 | -5.13(-2.01%) |
Jan 14, 2021 | 253.93 | 259.45 | 250.25 | 255.50 | 673,398 | +5.81(+2.33%) |
Jan 13, 2021 | 255.92 | 256.56 | 248.89 | 249.69 | 691,754 | -7.55(-2.93%) |
Jan 12, 2021 | 254.33 | 259.15 | 252.99 | 257.23 | 726,856 | +4.60(+1.82%) |
Jan 11, 2021 | 250.38 | 256.56 | 250.23 | 252.63 | 453,615 | -2.65(-1.04%) |
Jan 08, 2021 | 259.55 | 261.56 | 248.73 | 255.28 | 721,604 | -4.44(-1.71%) |
Jan 07, 2021 | 256.44 | 262.58 | 254.20 | 259.73 | 1,050,778 | +7.98(+3.17%) |
Jan 06, 2021 | 243.51 | 257.14 | 243.51 | 251.75 | 2,019,629 | +20.59(+8.91%) |
Jan 05, 2021 | 224.91 | 234.95 | 224.33 | 231.16 | 788,920 | +5.81(+2.58%) |
Jan 04, 2021 | 229.62 | 231.88 | 220.32 | 225.35 | 985,749 | -2.22(-0.97%) |
Dec 31, 2020 | 227.57 | 227.57 | 227.57 | 334,163 | +1.81(+0.80%) | |
Dec 30, 2020 | 223.60 | 226.85 | 223.24 | 225.75 | 334,163 | +3.56(+1.60%) |
Dec 29, 2020 | 223.33 | 225.08 | 219.53 | 222.19 | 495,050 | -0.55(-0.25%) |
Dec 28, 2020 | 229.04 | 230.12 | 222.33 | 222.74 | 455,755 | -5.53(-2.42%) |
Dec 24, 2020 | 226.35 | 228.79 | 224.66 | 228.27 | 217,265 | +1.66(+0.73%) |
Dec 23, 2020 | 225.56 | 227.65 | 223.46 | 226.61 | 592,231 | +3.47(+1.56%) |
Dec 22, 2020 | 226.73 | 226.95 | 219.55 | 223.13 | 525,631 | -2.12(-0.94%) |
Dec 21, 2020 | 217.08 | 226.92 | 213.32 | 225.25 | 766,517 | +1.97(+0.88%) |
Dec 18, 2020 | 224.40 | 225.65 | 220.49 | 223.28 | 1,255,291 | -1.59(-0.71%) |
Dec 17, 2020 | 225.38 | 228.17 | 222.36 | 224.87 | 1,111,562 | -3.27(-1.43%) |
Dec 16, 2020 | 235.92 | 235.92 | 225.96 | 228.14 | 902,962 | -6.37(-2.72%) |
Dec 15, 2020 | 227.39 | 235.19 | 226.69 | 234.51 | 784,833 | +0.09(+0.04%) |
Dec 14, 2020 | 240.50 | 240.50 | 234.06 | 234.42 | 662,515 | -1.83(-0.78%) |
Dec 11, 2020 | 235.69 | 239.02 | 234.68 | 236.25 | 742,291 | -1.20(-0.50%) |
Dec 10, 2020 | 239.20 | 240.36 | 234.88 | 237.45 | 769,149 | -4.68(-1.93%) |
Dec 09, 2020 | 244.93 | 244.93 | 239.41 | 242.13 | 891,140 | +3.68(+1.54%) |
Dec 08, 2020 | 240.06 | 244.92 | 236.76 | 238.45 | 732,525 | -3.41(-1.41%) |
Dec 07, 2020 | 238.89 | 241.97 | 236.53 | 241.87 | 664,608 | +0.84(+0.35%) |
Dec 04, 2020 | 234.82 | 241.21 | 234.14 | 241.02 | 798,441 | +8.51(+3.66%) |
Dec 03, 2020 | 227.28 | 234.05 | 226.60 | 232.52 | 874,450 | +5.45(+2.40%) |
Dec 02, 2020 | 228.25 | 229.43 | 224.69 | 227.07 | 663,950 | -2.20(-0.96%) |
Dec 01, 2020 | 228.62 | 231.70 | 226.36 | 229.27 | 812,141 | +6.54(+2.93%) |
Nov 30, 2020 | 227.38 | 227.66 | 221.83 | 222.73 | 1,297,930 | -5.82(-2.55%) |
Nov 27, 2020 | 225.88 | 230.16 | 225.88 | 228.55 | 343,121 | +2.40(+1.06%) |
Nov 25, 2020 | 230.71 | 231.49 | 224.09 | 226.15 | 774,595 | -7.31(-3.13%) |
Nov 24, 2020 | 226.15 | 235.76 | 224.72 | 233.46 | 1,207,585 | +11.38(+5.13%) |
Nov 23, 2020 | 219.38 | 223.55 | 217.78 | 222.07 | 846,159 | +6.39(+2.96%) |
Nov 20, 2020 | 218.67 | 219.70 | 214.50 | 215.69 | 1,042,713 | +2.75(+1.29%) |
Nov 19, 2020 | 210.46 | 213.04 | 205.25 | 212.94 | 794,143 | +0.74(+0.35%) |
Nov 18, 2020 | 211.96 | 216.68 | 210.08 | 212.20 | 1,124,539 | +1.60(+0.76%) |
Nov 17, 2020 | 210.00 | 212.40 | 207.33 | 210.60 | 654,034 | -3.15(-1.47%) |
Nov 16, 2020 | 207.32 | 213.80 | 203.95 | 213.75 | 1,340,870 | +10.36(+5.10%) |
Nov 13, 2020 | 201.46 | 205.56 | 200.33 | 203.39 | 646,702 | +5.25(+2.65%) |
Nov 12, 2020 | 200.73 | 201.43 | 195.02 | 198.14 | 578,769 | -5.23(-2.57%) |
Nov 11, 2020 | 206.04 | 206.30 | 199.66 | 203.37 | 486,143 | -1.98(-0.97%) |
Nov 10, 2020 | 201.24 | 208.82 | 201.24 | 205.35 | 817,230 | +3.39(+1.68%) |
Nov 09, 2020 | 201.18 | 209.01 | 198.56 | 201.97 | 1,355,854 | +14.09(+7.50%) |
Nov 06, 2020 | 184.94 | 191.20 | 184.46 | 187.88 | 816,581 | +2.93(+1.59%) |
Nov 05, 2020 | 181.54 | 188.40 | 179.59 | 184.94 | 1,431,086 | +9.11(+5.18%) |
Nov 04, 2020 | 184.53 | 186.44 | 175.50 | 175.84 | 2,812,123 | -21.84(-11.05%) |
Nov 03, 2020 | 193.31 | 199.14 | 191.54 | 197.68 | 1,451,346 | +8.62(+4.56%) |