Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 272.99 | 273.54 | 267.20 | 270.73 | 1,756,530 | -6.06(-2.19%) |
Jan 28, 2021 | 275.93 | 279.80 | 275.16 | 276.79 | 1,480,582 | +0.75(+0.27%) |
Jan 27, 2021 | 276.66 | 279.67 | 275.03 | 276.05 | 1,470,220 | -0.82(-0.30%) |
Jan 26, 2021 | 283.19 | 283.75 | 276.29 | 276.87 | 1,042,738 | -5.89(-2.08%) |
Jan 25, 2021 | 283.07 | 288.29 | 281.38 | 282.76 | 1,556,113 | +1.12(+0.40%) |
Jan 22, 2021 | 279.60 | 283.95 | 278.23 | 281.64 | 1,047,227 | +1.22(+0.43%) |
Jan 21, 2021 | 280.99 | 283.21 | 279.98 | 280.42 | 1,032,593 | -1.80(-0.64%) |
Jan 20, 2021 | 283.38 | 284.38 | 280.59 | 282.22 | 1,043,631 | +0.72(+0.25%) |
Jan 19, 2021 | 286.68 | 287.15 | 281.36 | 281.51 | 1,439,850 | -2.58(-0.91%) |
Jan 15, 2021 | 285.93 | 286.70 | 282.38 | 284.08 | 1,887,486 | -2.14(-0.75%) |
Jan 14, 2021 | 285.29 | 291.73 | 285.24 | 286.23 | 1,455,727 | +3.36(+1.19%) |
Jan 13, 2021 | 281.49 | 283.39 | 278.31 | 282.87 | 1,631,723 | +1.81(+0.65%) |
Jan 12, 2021 | 278.52 | 282.01 | 277.24 | 281.05 | 1,136,869 | +2.64(+0.95%) |
Jan 11, 2021 | 271.81 | 278.60 | 271.24 | 278.41 | 1,292,472 | +6.06(+2.22%) |
Jan 08, 2021 | 276.39 | 277.32 | 270.72 | 272.35 | 2,213,025 | -4.01(-1.45%) |
Jan 07, 2021 | 280.37 | 282.38 | 276.33 | 276.37 | 1,408,744 | -6.20(-2.19%) |
Jan 06, 2021 | 277.69 | 285.35 | 276.96 | 282.56 | 1,007,530 | +2.41(+0.86%) |
Jan 05, 2021 | 278.89 | 281.95 | 277.71 | 280.16 | 992,826 | +1.73(+0.62%) |
Jan 04, 2021 | 287.22 | 287.38 | 276.06 | 278.43 | 1,341,898 | -9.41(-3.27%) |
Dec 31, 2020 | 287.83 | 287.83 | 287.83 | 559,065 | +1.99(+0.70%) | |
Dec 30, 2020 | 284.76 | 288.62 | 284.62 | 285.84 | 559,065 | +1.53(+0.54%) |
Dec 29, 2020 | 287.92 | 288.13 | 282.57 | 284.31 | 555,222 | -1.92(-0.67%) |
Dec 28, 2020 | 283.86 | 287.83 | 282.73 | 286.23 | 639,316 | +3.23(+1.14%) |
Dec 24, 2020 | 283.93 | 284.40 | 280.48 | 283.00 | 352,110 | -1.00(-0.35%) |
Dec 23, 2020 | 281.76 | 286.06 | 281.07 | 284.00 | 833,187 | +4.10(+1.46%) |
Dec 22, 2020 | 280.96 | 281.32 | 278.39 | 279.90 | 1,021,363 | -1.22(-0.43%) |
Dec 21, 2020 | 282.46 | 283.29 | 276.54 | 281.12 | 1,512,808 | -5.21(-1.82%) |
Dec 18, 2020 | 283.94 | 288.06 | 282.63 | 286.33 | 2,819,638 | +2.31(+0.81%) |
Dec 17, 2020 | 285.52 | 289.98 | 283.06 | 284.02 | 1,371,747 | -1.26(-0.44%) |
Dec 16, 2020 | 283.77 | 287.23 | 282.73 | 285.27 | 1,053,676 | +3.31(+1.17%) |
Dec 15, 2020 | 281.81 | 284.00 | 281.25 | 281.97 | 955,650 | +0.48(+0.17%) |
Dec 14, 2020 | 285.25 | 286.58 | 281.49 | 281.49 | 741,395 | -2.43(-0.85%) |
Dec 11, 2020 | 281.56 | 284.52 | 278.70 | 283.92 | 910,660 | +2.02(+0.72%) |
Dec 10, 2020 | 285.36 | 288.75 | 281.38 | 281.89 | 1,234,555 | -5.01(-1.74%) |
Dec 09, 2020 | 285.40 | 287.83 | 283.44 | 286.90 | 773,300 | +1.67(+0.59%) |
Dec 08, 2020 | 284.10 | 291.54 | 283.75 | 285.23 | 808,931 | +0.91(+0.32%) |
Dec 07, 2020 | 289.80 | 289.93 | 281.76 | 284.32 | 958,577 | -5.88(-2.03%) |
Dec 04, 2020 | 287.18 | 290.64 | 286.32 | 290.21 | 840,894 | +3.59(+1.25%) |
Dec 03, 2020 | 282.59 | 287.86 | 282.17 | 286.62 | 1,050,283 | +4.40(+1.56%) |
Dec 02, 2020 | 284.42 | 284.97 | 281.24 | 282.21 | 814,624 | -2.20(-0.77%) |
Dec 01, 2020 | 287.32 | 292.70 | 283.89 | 284.42 | 934,691 | -1.10(-0.38%) |
Nov 30, 2020 | 288.38 | 289.42 | 282.56 | 285.51 | 1,222,288 | -3.56(-1.23%) |
Nov 27, 2020 | 294.12 | 294.36 | 288.38 | 289.07 | 502,864 | -4.52(-1.54%) |
Nov 25, 2020 | 291.52 | 295.35 | 289.44 | 293.59 | 743,030 | +2.14(+0.74%) |
Nov 24, 2020 | 291.00 | 294.86 | 290.05 | 291.44 | 976,966 | +3.28(+1.14%) |
Nov 23, 2020 | 290.74 | 292.60 | 287.23 | 288.16 | 722,046 | +0.07(+0.02%) |
Nov 20, 2020 | 290.41 | 291.66 | 286.95 | 288.10 | 826,204 | -2.88(-0.99%) |
Nov 19, 2020 | 292.61 | 293.22 | 288.57 | 290.97 | 753,131 | -1.05(-0.36%) |
Nov 18, 2020 | 295.92 | 297.50 | 291.75 | 292.03 | 1,262,639 | -1.91(-0.65%) |
Nov 17, 2020 | 291.77 | 296.86 | 291.13 | 293.94 | 791,848 | -0.09(-0.03%) |
Nov 16, 2020 | 296.52 | 296.71 | 292.80 | 294.03 | 590,388 | +0.96(+0.33%) |
Nov 13, 2020 | 289.66 | 294.40 | 288.75 | 293.07 | 524,780 | +5.15(+1.79%) |
Nov 12, 2020 | 289.58 | 290.32 | 284.26 | 287.92 | 784,274 | -3.51(-1.20%) |
Nov 11, 2020 | 296.13 | 296.14 | 287.72 | 291.43 | 628,242 | -4.28(-1.45%) |
Nov 10, 2020 | 284.63 | 297.95 | 283.45 | 295.70 | 1,008,859 | +12.44(+4.39%) |
Nov 09, 2020 | 297.89 | 298.61 | 282.13 | 283.26 | 1,842,162 | -0.08(-0.03%) |
Nov 06, 2020 | 287.46 | 287.65 | 278.89 | 283.34 | 1,006,910 | -5.68(-1.96%) |
Nov 05, 2020 | 297.57 | 298.31 | 287.76 | 289.02 | 1,499,948 | -7.75(-2.61%) |
Nov 04, 2020 | 291.46 | 304.87 | 290.52 | 296.77 | 1,791,119 | +10.17(+3.55%) |
Nov 03, 2020 | 281.41 | 288.75 | 281.41 | 286.59 | 919,868 | +7.70(+2.76%) |