Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 255.48 | 259.66 | 255.09 | 257.94 | 839,637 | -1.14(-0.44%) |
Jan 28, 2021 | 259.27 | 263.81 | 258.23 | 259.08 | 503,612 | -1.77(-0.68%) |
Jan 27, 2021 | 266.48 | 268.40 | 259.35 | 260.85 | 588,189 | -5.55(-2.08%) |
Jan 26, 2021 | 264.34 | 267.39 | 260.81 | 266.40 | 669,288 | +0.91(+0.34%) |
Jan 25, 2021 | 263.80 | 268.08 | 260.70 | 265.49 | 815,248 | +3.67(+1.40%) |
Jan 22, 2021 | 262.58 | 263.63 | 259.72 | 261.82 | 668,293 | +0.02(+0.01%) |
Jan 21, 2021 | 259.73 | 262.85 | 257.10 | 261.80 | 454,055 | +0.14(+0.06%) |
Jan 20, 2021 | 260.04 | 264.44 | 257.00 | 261.65 | 798,230 | +3.26(+1.26%) |
Jan 19, 2021 | 259.03 | 260.19 | 256.35 | 258.39 | 441,786 | +0.04(+0.02%) |
Jan 15, 2021 | 256.39 | 259.63 | 254.39 | 258.35 | 561,112 | +4.78(+1.89%) |
Jan 14, 2021 | 255.11 | 257.34 | 253.19 | 253.57 | 553,893 | -1.25(-0.49%) |
Jan 13, 2021 | 250.00 | 255.53 | 249.64 | 254.82 | 760,077 | +4.04(+1.61%) |
Jan 12, 2021 | 249.59 | 252.31 | 246.02 | 250.78 | 720,676 | +0.82(+0.33%) |
Jan 11, 2021 | 257.36 | 258.04 | 249.13 | 249.96 | 1,001,066 | -7.16(-2.79%) |
Jan 08, 2021 | 255.98 | 259.28 | 255.46 | 257.12 | 575,382 | +2.47(+0.97%) |
Jan 07, 2021 | 252.76 | 255.70 | 251.38 | 254.66 | 875,133 | +0.59(+0.23%) |
Jan 06, 2021 | 260.21 | 260.82 | 252.05 | 254.07 | 888,253 | -7.62(-2.91%) |
Jan 05, 2021 | 264.66 | 266.68 | 261.29 | 261.69 | 813,182 | -2.93(-1.11%) |
Jan 04, 2021 | 271.79 | 273.09 | 263.72 | 264.62 | 904,070 | -6.24(-2.30%) |
Dec 31, 2020 | 270.86 | 270.86 | 270.86 | 380,393 | +7.27(+2.76%) | |
Dec 30, 2020 | 265.93 | 267.19 | 262.14 | 263.59 | 380,393 | -1.38(-0.52%) |
Dec 29, 2020 | 267.57 | 268.51 | 264.75 | 264.98 | 461,968 | -0.24(-0.09%) |
Dec 28, 2020 | 264.75 | 265.50 | 262.10 | 265.22 | 469,401 | +1.18(+0.45%) |
Dec 24, 2020 | 261.65 | 264.49 | 261.65 | 264.04 | 190,405 | +1.96(+0.75%) |
Dec 23, 2020 | 265.00 | 268.28 | 261.58 | 262.08 | 549,794 | -2.82(-1.07%) |
Dec 22, 2020 | 261.26 | 265.20 | 261.14 | 264.90 | 531,567 | +0.96(+0.36%) |
Dec 21, 2020 | 262.62 | 267.38 | 262.62 | 263.94 | 590,157 | -1.93(-0.73%) |
Dec 18, 2020 | 271.86 | 271.93 | 264.36 | 265.87 | 1,688,754 | -4.90(-1.81%) |
Dec 17, 2020 | 265.74 | 271.85 | 265.70 | 270.77 | 723,274 | +6.03(+2.28%) |
Dec 16, 2020 | 266.86 | 268.30 | 263.98 | 264.75 | 610,974 | -0.51(-0.19%) |
Dec 15, 2020 | 265.08 | 266.09 | 263.02 | 265.25 | 516,519 | +2.04(+0.77%) |
Dec 14, 2020 | 266.59 | 268.33 | 262.69 | 263.22 | 612,671 | -1.39(-0.53%) |
Dec 11, 2020 | 265.00 | 265.54 | 261.48 | 264.61 | 680,480 | +0.02(+0.01%) |
Dec 10, 2020 | 265.06 | 267.71 | 263.13 | 264.59 | 618,866 | -0.27(-0.10%) |
Dec 09, 2020 | 267.78 | 268.84 | 263.60 | 264.86 | 675,279 | -4.77(-1.77%) |
Dec 08, 2020 | 271.49 | 273.01 | 267.23 | 269.63 | 504,094 | -2.82(-1.04%) |
Dec 07, 2020 | 272.38 | 278.11 | 270.67 | 272.45 | 583,585 | -2.55(-0.93%) |
Dec 04, 2020 | 275.27 | 277.75 | 272.86 | 275.01 | 466,118 | +0.05(+0.02%) |
Dec 03, 2020 | 273.27 | 276.40 | 271.75 | 274.96 | 548,220 | +1.84(+0.67%) |
Dec 02, 2020 | 276.20 | 277.89 | 269.99 | 273.12 | 595,065 | -4.13(-1.49%) |
Dec 01, 2020 | 277.59 | 278.07 | 274.39 | 277.25 | 951,011 | +1.54(+0.56%) |
Nov 30, 2020 | 274.18 | 275.93 | 271.36 | 275.71 | 1,212,390 | +1.39(+0.51%) |
Nov 27, 2020 | 278.41 | 278.41 | 272.57 | 274.32 | 417,371 | +3.00(+1.10%) |
Nov 25, 2020 | 269.94 | 273.87 | 268.85 | 271.32 | 1,027,647 | +2.61(+0.97%) |
Nov 24, 2020 | 274.83 | 278.42 | 267.86 | 268.71 | 1,233,337 | -6.12(-2.23%) |
Nov 23, 2020 | 278.59 | 279.44 | 274.12 | 274.83 | 633,401 | -3.68(-1.32%) |
Nov 20, 2020 | 286.88 | 286.88 | 277.54 | 278.51 | 690,063 | -7.36(-2.57%) |
Nov 19, 2020 | 285.69 | 288.38 | 281.75 | 285.87 | 479,149 | -0.73(-0.25%) |
Nov 18, 2020 | 285.04 | 290.66 | 283.65 | 286.60 | 524,497 | +0.20(+0.07%) |
Nov 17, 2020 | 282.30 | 288.66 | 281.99 | 286.40 | 436,590 | +3.23(+1.14%) |
Nov 16, 2020 | 291.01 | 294.35 | 282.57 | 283.17 | 595,729 | -8.23(-2.83%) |
Nov 13, 2020 | 286.39 | 292.19 | 284.95 | 291.40 | 426,054 | +6.74(+2.37%) |
Nov 12, 2020 | 286.58 | 292.31 | 281.56 | 284.66 | 571,026 | -1.55(-0.54%) |
Nov 11, 2020 | 281.13 | 292.60 | 278.91 | 286.22 | 800,517 | +7.62(+2.74%) |
Nov 10, 2020 | 285.21 | 285.21 | 274.55 | 278.60 | 827,384 | -6.55(-2.30%) |
Nov 09, 2020 | 298.60 | 299.20 | 284.17 | 285.14 | 981,001 | -8.77(-2.98%) |
Nov 06, 2020 | 295.51 | 295.89 | 289.50 | 293.91 | 525,578 | +0.77(+0.26%) |
Nov 05, 2020 | 290.70 | 294.27 | 289.58 | 293.15 | 455,946 | +3.64(+1.26%) |
Nov 04, 2020 | 281.02 | 294.53 | 280.44 | 289.50 | 568,702 | +10.55(+3.78%) |
Nov 03, 2020 | 284.69 | 285.69 | 276.14 | 278.95 | 1,149,906 | -2.41(-0.86%) |