Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 246.65 | 250.65 | 240.11 | 247.05 | 458,200 | -1.19(-0.48%) |
Jan 28, 2021 | 248.00 | 250.36 | 243.25 | 248.24 | 634,786 | +3.74(+1.53%) |
Jan 27, 2021 | 243.51 | 249.70 | 236.90 | 244.50 | 922,912 | -2.12(-0.86%) |
Jan 26, 2021 | 254.69 | 255.47 | 246.53 | 246.62 | 694,432 | -8.18(-3.21%) |
Jan 25, 2021 | 249.99 | 256.21 | 246.92 | 254.80 | 762,713 | +5.31(+2.13%) |
Jan 22, 2021 | 247.00 | 250.33 | 245.90 | 249.49 | 369,800 | +0.57(+0.23%) |
Jan 21, 2021 | 252.72 | 255.00 | 247.00 | 248.92 | 382,614 | -2.70(-1.07%) |
Jan 20, 2021 | 256.02 | 259.68 | 251.07 | 251.62 | 596,484 | +1.78(+0.71%) |
Jan 19, 2021 | 245.12 | 250.59 | 239.16 | 249.84 | 529,397 | +8.56(+3.55%) |
Jan 15, 2021 | 250.18 | 251.99 | 240.59 | 241.28 | 752,000 | -7.23(-2.91%) |
Jan 14, 2021 | 254.02 | 257.99 | 248.00 | 248.51 | 525,072 | -5.00(-1.97%) |
Jan 13, 2021 | 263.82 | 264.00 | 253.50 | 253.51 | 428,833 | -7.32(-2.81%) |
Jan 12, 2021 | 268.02 | 268.88 | 257.56 | 260.83 | 570,149 | -5.28(-1.98%) |
Jan 11, 2021 | 261.01 | 272.15 | 257.87 | 266.11 | 498,285 | +2.58(+0.98%) |
Jan 08, 2021 | 255.20 | 265.29 | 255.20 | 263.53 | 626,900 | +11.05(+4.38%) |
Jan 07, 2021 | 250.10 | 257.01 | 249.94 | 252.48 | 477,183 | +4.62(+1.86%) |
Jan 06, 2021 | 252.94 | 254.39 | 247.51 | 247.86 | 669,074 | -11.39(-4.39%) |
Jan 05, 2021 | 250.08 | 259.67 | 249.79 | 259.25 | 399,447 | +6.10(+2.41%) |
Jan 04, 2021 | 253.32 | 254.26 | 243.12 | 253.15 | 525,296 | +3.19(+1.28%) |
Dec 31, 2020 | 249.96 | 249.96 | 249.96 | 719,573 | -6.92(-2.69%) | |
Dec 30, 2020 | 255.00 | 263.60 | 252.80 | 256.88 | 719,573 | +3.03(+1.19%) |
Dec 29, 2020 | 253.70 | 257.79 | 248.08 | 253.85 | 671,463 | +1.12(+0.44%) |
Dec 28, 2020 | 267.65 | 269.43 | 252.34 | 252.73 | 859,146 | -14.37(-5.38%) |
Dec 24, 2020 | 269.00 | 269.81 | 264.55 | 267.10 | 139,000 | -1.83(-0.68%) |
Dec 23, 2020 | 273.00 | 273.00 | 262.01 | 268.93 | 294,949 | -3.26(-1.20%) |
Dec 22, 2020 | 271.58 | 277.47 | 269.45 | 272.19 | 501,685 | +2.56(+0.95%) |
Dec 21, 2020 | 271.03 | 275.89 | 265.50 | 269.63 | 392,605 | -3.82(-1.40%) |
Dec 18, 2020 | 271.38 | 274.43 | 264.00 | 273.45 | 483,200 | +3.40(+1.26%) |
Dec 17, 2020 | 271.37 | 277.11 | 269.81 | 270.05 | 521,151 | +2.14(+0.80%) |
Dec 16, 2020 | 265.11 | 277.65 | 262.36 | 267.91 | 820,548 | +6.97(+2.67%) |
Dec 15, 2020 | 260.13 | 262.56 | 255.47 | 260.94 | 561,807 | +0.00(+0.00%) |
Dec 14, 2020 | 264.60 | 268.05 | 260.43 | 260.94 | 441,225 | -5.47(-2.05%) |
Dec 11, 2020 | 269.14 | 270.00 | 259.35 | 266.41 | 627,600 | -5.37(-1.98%) |
Dec 10, 2020 | 245.61 | 272.08 | 243.71 | 271.78 | 1,267,692 | +23.51(+9.47%) |
Dec 09, 2020 | 256.68 | 256.68 | 244.21 | 248.27 | 1,402,376 | -2.90(-1.15%) |
Dec 08, 2020 | 256.90 | 257.73 | 250.20 | 251.17 | 419,278 | -5.76(-2.24%) |
Dec 07, 2020 | 257.23 | 260.92 | 253.31 | 256.93 | 394,262 | +1.10(+0.43%) |
Dec 04, 2020 | 253.62 | 258.81 | 252.10 | 255.83 | 584,700 | +2.40(+0.95%) |
Dec 03, 2020 | 250.70 | 261.40 | 249.15 | 253.43 | 398,226 | +2.09(+0.83%) |
Dec 02, 2020 | 246.21 | 251.99 | 243.03 | 251.34 | 358,387 | +1.61(+0.64%) |
Dec 01, 2020 | 257.99 | 258.50 | 247.08 | 249.73 | 793,018 | -5.70(-2.23%) |
Nov 30, 2020 | 260.00 | 261.89 | 248.93 | 255.43 | 784,222 | -3.19(-1.23%) |
Nov 27, 2020 | 256.15 | 258.98 | 251.03 | 258.62 | 270,000 | +7.84(+3.13%) |
Nov 25, 2020 | 249.36 | 257.00 | 248.00 | 250.78 | 502,100 | +3.35(+1.35%) |
Nov 24, 2020 | 249.58 | 251.00 | 241.73 | 247.43 | 721,182 | -1.18(-0.47%) |
Nov 23, 2020 | 256.00 | 257.77 | 247.86 | 248.61 | 534,193 | -8.06(-3.14%) |
Nov 20, 2020 | 258.90 | 260.65 | 254.47 | 256.67 | 668,100 | -0.67(-0.26%) |
Nov 19, 2020 | 250.05 | 258.50 | 248.01 | 257.34 | 649,524 | +9.17(+3.70%) |
Nov 18, 2020 | 249.05 | 253.48 | 244.40 | 248.17 | 593,048 | -0.88(-0.35%) |
Nov 17, 2020 | 249.09 | 251.93 | 244.00 | 249.05 | 625,607 | +7.61(+3.15%) |
Nov 16, 2020 | 238.00 | 246.15 | 233.23 | 241.44 | 944,889 | -2.82(-1.15%) |
Nov 13, 2020 | 255.12 | 256.98 | 242.36 | 244.26 | 896,900 | -10.81(-4.24%) |
Nov 12, 2020 | 265.15 | 272.00 | 250.24 | 255.07 | 1,334,314 | -14.71(-5.45%) |
Nov 11, 2020 | 252.27 | 273.00 | 251.56 | 269.78 | 1,062,687 | +25.61(+10.49%) |
Nov 10, 2020 | 252.80 | 253.04 | 234.03 | 244.17 | 1,377,952 | -9.83(-3.87%) |
Nov 09, 2020 | 268.29 | 271.00 | 250.89 | 254.00 | 1,721,582 | -32.29(-11.28%) |
Nov 06, 2020 | 274.42 | 287.18 | 269.93 | 286.29 | 449,800 | +8.17(+2.94%) |
Nov 05, 2020 | 274.48 | 280.57 | 268.81 | 278.12 | 607,112 | +12.01(+4.51%) |
Nov 04, 2020 | 250.99 | 268.69 | 250.20 | 266.11 | 744,909 | +21.26(+8.68%) |
Nov 03, 2020 | 255.51 | 256.58 | 243.50 | 244.85 | 662,693 | -8.39(-3.31%) |