Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 243.29 | 245.25 | 239.93 | 241.85 | 38,697 | -1.45(-0.59%) |
Jan 28, 2021 | 241.98 | 246.46 | 241.75 | 243.29 | 53,692 | +3.04(+1.26%) |
Jan 27, 2021 | 245.35 | 245.35 | 239.57 | 240.26 | 31,634 | -7.63(-3.08%) |
Jan 26, 2021 | 250.14 | 250.14 | 247.66 | 247.89 | 18,277 | -1.14(-0.46%) |
Jan 25, 2021 | 247.45 | 249.18 | 246.95 | 249.03 | 40,782 | +1.96(+0.79%) |
Jan 22, 2021 | 246.26 | 248.12 | 246.26 | 247.07 | 19,815 | -1.12(-0.45%) |
Jan 21, 2021 | 248.67 | 248.67 | 246.75 | 248.19 | 29,946 | -0.70(-0.28%) |
Jan 20, 2021 | 248.00 | 249.06 | 246.78 | 248.89 | 27,671 | +1.65(+0.67%) |
Jan 19, 2021 | 246.75 | 247.72 | 245.88 | 247.24 | 106,670 | +2.21(+0.90%) |
Jan 15, 2021 | 243.31 | 245.51 | 242.89 | 245.04 | 47,620 | +0.54(+0.22%) |
Jan 14, 2021 | 245.38 | 246.19 | 244.12 | 244.50 | 43,558 | -0.12(-0.05%) |
Jan 13, 2021 | 244.01 | 245.63 | 243.38 | 244.61 | 67,800 | +0.45(+0.19%) |
Jan 12, 2021 | 246.15 | 246.52 | 243.21 | 244.16 | 39,317 | -2.41(-0.98%) |
Jan 11, 2021 | 245.50 | 246.75 | 245.17 | 246.57 | 58,521 | +1.59(+0.65%) |
Jan 08, 2021 | 244.55 | 246.11 | 243.06 | 244.98 | 48,346 | +0.65(+0.26%) |
Jan 07, 2021 | 241.43 | 244.39 | 241.28 | 244.33 | 49,128 | +3.96(+1.65%) |
Jan 06, 2021 | 234.01 | 241.25 | 234.01 | 240.37 | 30,202 | +3.32(+1.40%) |
Jan 05, 2021 | 235.44 | 237.96 | 234.52 | 237.06 | 30,800 | +1.41(+0.60%) |
Jan 04, 2021 | 236.94 | 237.45 | 231.79 | 235.65 | 52,547 | -1.38(-0.58%) |
Dec 31, 2020 | 237.03 | 237.03 | 237.03 | 18,534 | +2.40(+1.02%) | |
Dec 30, 2020 | 235.26 | 236.00 | 234.60 | 234.63 | 18,534 | +0.12(+0.05%) |
Dec 29, 2020 | 234.96 | 235.65 | 234.15 | 234.50 | 35,233 | +0.47(+0.20%) |
Dec 28, 2020 | 235.25 | 236.12 | 233.53 | 234.03 | 29,890 | +0.06(+0.02%) |
Dec 24, 2020 | 234.06 | 234.54 | 233.29 | 233.97 | 7,677 | +0.24(+0.10%) |
Dec 23, 2020 | 234.37 | 234.99 | 233.54 | 233.73 | 46,148 | +0.45(+0.19%) |
Dec 22, 2020 | 233.33 | 233.98 | 232.23 | 233.28 | 22,746 | -0.67(-0.28%) |
Dec 21, 2020 | 232.76 | 233.94 | 229.77 | 233.94 | 26,006 | -2.10(-0.89%) |
Dec 18, 2020 | 236.47 | 236.47 | 233.62 | 236.04 | 38,801 | +0.49(+0.21%) |
Dec 17, 2020 | 233.55 | 235.61 | 233.55 | 235.55 | 26,164 | +2.62(+1.13%) |
Dec 16, 2020 | 233.99 | 234.16 | 232.15 | 232.93 | 33,120 | -0.81(-0.35%) |
Dec 15, 2020 | 233.10 | 234.22 | 231.72 | 233.74 | 27,076 | +2.22(+0.96%) |
Dec 14, 2020 | 235.06 | 236.01 | 231.44 | 231.52 | 17,202 | -1.28(-0.55%) |
Dec 11, 2020 | 232.28 | 232.97 | 231.34 | 232.81 | 142,995 | -0.62(-0.26%) |
Dec 10, 2020 | 232.91 | 234.36 | 232.71 | 233.42 | 21,521 | +0.08(+0.03%) |
Dec 09, 2020 | 236.07 | 236.07 | 232.61 | 233.35 | 22,882 | -1.53(-0.65%) |
Dec 08, 2020 | 232.78 | 234.97 | 232.78 | 234.87 | 38,082 | +2.22(+0.95%) |
Dec 07, 2020 | 234.14 | 234.33 | 232.13 | 232.66 | 38,534 | -1.59(-0.68%) |
Dec 04, 2020 | 231.77 | 234.25 | 231.77 | 234.25 | 31,117 | +2.67(+1.15%) |
Dec 03, 2020 | 232.03 | 232.54 | 230.94 | 231.58 | 29,483 | +0.09(+0.04%) |
Dec 02, 2020 | 230.46 | 231.96 | 230.46 | 231.49 | 25,791 | +1.70(+0.74%) |
Dec 01, 2020 | 230.94 | 232.66 | 229.79 | 229.79 | 28,491 | +1.49(+0.65%) |
Nov 30, 2020 | 228.22 | 228.52 | 226.96 | 228.30 | 19,429 | +0.88(+0.39%) |
Nov 27, 2020 | 226.25 | 227.56 | 225.86 | 227.42 | 21,022 | +2.55(+1.13%) |
Nov 25, 2020 | 225.90 | 225.90 | 223.89 | 224.87 | 16,235 | -0.59(-0.26%) |
Nov 24, 2020 | 225.80 | 226.67 | 225.10 | 225.47 | 20,656 | +0.41(+0.18%) |
Nov 23, 2020 | 227.12 | 227.12 | 223.90 | 225.05 | 25,286 | -0.32(-0.14%) |
Nov 20, 2020 | 225.82 | 226.45 | 224.85 | 225.37 | 66,710 | -0.42(-0.19%) |
Nov 19, 2020 | 226.13 | 226.13 | 224.44 | 225.79 | 21,486 | +0.24(+0.11%) |
Nov 18, 2020 | 230.61 | 230.61 | 225.55 | 225.55 | 51,677 | -4.43(-1.93%) |
Nov 17, 2020 | 230.58 | 230.76 | 228.96 | 229.98 | 24,782 | -1.31(-0.57%) |
Nov 16, 2020 | 233.90 | 233.90 | 230.25 | 231.29 | 29,116 | -0.73(-0.32%) |
Nov 13, 2020 | 230.62 | 232.54 | 229.88 | 232.02 | 57,031 | +2.89(+1.26%) |
Nov 12, 2020 | 229.85 | 230.53 | 227.62 | 229.13 | 58,886 | -0.35(-0.15%) |
Nov 11, 2020 | 231.75 | 231.75 | 229.02 | 229.47 | 40,637 | -0.06(-0.03%) |
Nov 10, 2020 | 230.23 | 230.23 | 227.13 | 229.53 | 33,706 | +0.39(+0.17%) |
Nov 09, 2020 | 234.76 | 236.75 | 229.14 | 229.14 | 111,795 | +1.61(+0.71%) |
Nov 06, 2020 | 227.97 | 229.15 | 226.63 | 227.52 | 49,746 | -0.64(-0.28%) |
Nov 05, 2020 | 231.08 | 231.08 | 227.63 | 228.16 | 64,947 | +1.05(+0.46%) |
Nov 04, 2020 | 223.48 | 230.43 | 223.48 | 227.11 | 63,375 | +9.62(+4.42%) |
Nov 03, 2020 | 217.16 | 219.53 | 217.01 | 217.49 | 32,543 | +3.25(+1.52%) |