Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 292.98 | 293.81 | 287.84 | 289.02 | 6,151,361 | -6.03(-2.05%) |
Jan 28, 2021 | 294.00 | 298.28 | 293.86 | 295.05 | 6,621,316 | +2.71(+0.93%) |
Jan 27, 2021 | 295.50 | 295.68 | 291.22 | 292.34 | 5,932,891 | -5.91(-1.98%) |
Jan 26, 2021 | 299.36 | 299.99 | 298.08 | 298.25 | 2,297,892 | -0.25(-0.08%) |
Jan 25, 2021 | 297.87 | 298.63 | 294.62 | 298.50 | 4,708,727 | -0.31(-0.10%) |
Jan 22, 2021 | 298.70 | 299.82 | 297.96 | 298.81 | 2,126,249 | -1.83(-0.61%) |
Jan 21, 2021 | 300.78 | 301.45 | 300.00 | 300.64 | 2,000,756 | +0.10(+0.03%) |
Jan 20, 2021 | 299.25 | 301.09 | 298.78 | 300.55 | 2,478,718 | +2.36(+0.79%) |
Jan 19, 2021 | 299.19 | 299.55 | 297.49 | 298.18 | 2,875,471 | +1.16(+0.39%) |
Jan 15, 2021 | 296.92 | 298.18 | 295.01 | 297.03 | 4,158,825 | -1.74(-0.58%) |
Jan 14, 2021 | 300.25 | 300.90 | 298.61 | 298.76 | 3,334,815 | -0.56(-0.19%) |
Jan 13, 2021 | 299.32 | 300.26 | 298.64 | 299.32 | 1,917,830 | -0.11(-0.04%) |
Jan 12, 2021 | 298.89 | 299.92 | 297.67 | 299.43 | 2,374,939 | +0.55(+0.18%) |
Jan 11, 2021 | 297.26 | 299.68 | 297.19 | 298.88 | 2,917,617 | -0.84(-0.28%) |
Jan 08, 2021 | 299.92 | 300.09 | 296.78 | 299.72 | 3,357,092 | +0.52(+0.17%) |
Jan 07, 2021 | 298.45 | 300.62 | 297.81 | 299.20 | 4,254,826 | +2.21(+0.74%) |
Jan 06, 2021 | 292.69 | 298.95 | 292.03 | 296.99 | 7,547,146 | +4.21(+1.44%) |
Jan 05, 2021 | 290.94 | 293.95 | 290.41 | 292.78 | 3,464,846 | +1.47(+0.50%) |
Jan 04, 2021 | 295.43 | 295.50 | 287.87 | 291.32 | 5,292,830 | -3.34(-1.13%) |
Dec 31, 2020 | 294.66 | 294.66 | 294.66 | 2,153,692 | +1.60(+0.55%) | |
Dec 30, 2020 | 293.04 | 294.02 | 292.80 | 293.06 | 2,153,692 | +0.64(+0.22%) |
Dec 29, 2020 | 294.31 | 294.57 | 291.62 | 292.42 | 2,396,120 | -0.52(-0.18%) |
Dec 28, 2020 | 292.64 | 294.04 | 292.31 | 292.94 | 2,454,279 | +1.91(+0.66%) |
Dec 24, 2020 | 290.68 | 291.10 | 289.98 | 291.03 | 2,029,572 | +0.71(+0.25%) |
Dec 23, 2020 | 290.24 | 291.77 | 290.18 | 290.31 | 2,809,578 | +1.17(+0.40%) |
Dec 22, 2020 | 290.85 | 290.89 | 288.95 | 289.15 | 2,800,336 | -1.99(-0.69%) |
Dec 21, 2020 | 287.92 | 291.94 | 286.59 | 291.14 | 6,564,470 | +0.23(+0.08%) |
Dec 18, 2020 | 292.04 | 292.11 | 289.30 | 290.91 | 4,609,892 | -0.97(-0.33%) |
Dec 17, 2020 | 291.62 | 292.09 | 291.26 | 291.88 | 3,107,402 | +1.29(+0.44%) |
Dec 16, 2020 | 290.96 | 291.28 | 289.79 | 290.59 | 2,044,411 | -0.45(-0.16%) |
Dec 15, 2020 | 289.44 | 291.35 | 288.02 | 291.04 | 4,379,072 | +3.39(+1.18%) |
Dec 14, 2020 | 291.43 | 292.18 | 287.56 | 287.65 | 3,774,216 | -1.76(-0.61%) |
Dec 11, 2020 | 287.97 | 289.66 | 287.25 | 289.42 | 2,551,946 | +0.38(+0.13%) |
Dec 10, 2020 | 288.51 | 289.63 | 287.75 | 289.04 | 2,486,620 | -0.33(-0.11%) |
Dec 09, 2020 | 291.62 | 291.98 | 288.49 | 289.37 | 3,189,029 | -1.27(-0.44%) |
Dec 08, 2020 | 288.53 | 291.28 | 288.50 | 290.64 | 2,281,745 | +1.06(+0.37%) |
Dec 07, 2020 | 290.22 | 290.60 | 288.52 | 289.58 | 2,683,177 | -1.43(-0.49%) |
Dec 04, 2020 | 289.23 | 291.01 | 289.10 | 291.01 | 2,856,499 | +2.43(+0.84%) |
Dec 03, 2020 | 287.93 | 289.87 | 287.61 | 288.58 | 3,235,360 | +0.85(+0.29%) |
Dec 02, 2020 | 285.73 | 287.89 | 285.01 | 287.73 | 2,563,195 | +0.71(+0.25%) |
Dec 01, 2020 | 288.26 | 289.49 | 286.77 | 287.02 | 2,954,271 | +1.75(+0.61%) |
Nov 30, 2020 | 286.14 | 286.40 | 283.47 | 285.27 | 4,288,933 | -2.52(-0.88%) |
Nov 27, 2020 | 287.98 | 288.71 | 286.76 | 287.79 | 1,578,394 | +0.48(+0.17%) |
Nov 25, 2020 | 288.47 | 288.56 | 286.65 | 287.31 | 2,733,700 | -1.63(-0.56%) |
Nov 24, 2020 | 287.50 | 289.59 | 286.89 | 288.94 | 4,131,580 | +3.68(+1.29%) |
Nov 23, 2020 | 283.00 | 285.30 | 282.25 | 285.25 | 2,922,334 | +3.91(+1.39%) |
Nov 20, 2020 | 282.96 | 283.32 | 281.02 | 281.34 | 3,215,537 | -2.06(-0.73%) |
Nov 19, 2020 | 282.18 | 283.86 | 281.07 | 283.40 | 3,364,926 | +0.55(+0.19%) |
Nov 18, 2020 | 287.12 | 287.64 | 282.86 | 282.86 | 3,706,676 | -3.41(-1.19%) |
Nov 17, 2020 | 285.30 | 287.07 | 283.66 | 286.26 | 4,211,139 | -1.60(-0.56%) |
Nov 16, 2020 | 287.19 | 287.96 | 285.55 | 287.87 | 4,774,583 | +4.63(+1.64%) |
Nov 13, 2020 | 281.14 | 283.97 | 280.61 | 283.23 | 3,233,388 | +3.94(+1.41%) |
Nov 12, 2020 | 280.42 | 281.47 | 277.51 | 279.30 | 4,554,970 | -2.94(-1.04%) |
Nov 11, 2020 | 284.11 | 284.18 | 281.10 | 282.23 | 3,012,190 | -0.38(-0.14%) |
Nov 10, 2020 | 281.45 | 283.05 | 279.63 | 282.62 | 4,513,289 | +2.68(+0.96%) |
Nov 09, 2020 | 286.55 | 287.39 | 279.62 | 279.94 | 11,229,399 | +8.16(+3.00%) |
Nov 06, 2020 | 272.48 | 272.89 | 270.50 | 271.78 | 3,207,753 | -0.66(-0.24%) |
Nov 05, 2020 | 270.89 | 273.45 | 270.68 | 272.44 | 4,459,443 | +5.18(+1.94%) |
Nov 04, 2020 | 264.76 | 271.63 | 264.43 | 267.26 | 7,025,256 | +3.70(+1.41%) |
Nov 03, 2020 | 261.65 | 265.27 | 261.21 | 263.56 | 4,409,967 | +5.23(+2.02%) |