Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 313.52 | 315.24 | 300.83 | 309.87 | 1,595,700 | -7.29(-2.30%) |
Jan 28, 2021 | 298.12 | 319.25 | 295.98 | 317.16 | 2,099,589 | +20.78(+7.01%) |
Jan 27, 2021 | 298.00 | 313.52 | 284.95 | 296.38 | 1,524,132 | -9.12(-2.99%) |
Jan 26, 2021 | 320.00 | 320.80 | 303.32 | 305.50 | 1,967,911 | -12.89(-4.05%) |
Jan 25, 2021 | 343.99 | 347.00 | 314.14 | 318.39 | 2,100,698 | -23.51(-6.88%) |
Jan 22, 2021 | 340.12 | 344.35 | 338.22 | 341.90 | 759,200 | -0.15(-0.04%) |
Jan 21, 2021 | 339.05 | 345.08 | 337.04 | 342.05 | 704,588 | +5.67(+1.69%) |
Jan 20, 2021 | 337.61 | 340.34 | 333.31 | 336.38 | 790,762 | +2.46(+0.74%) |
Jan 19, 2021 | 332.58 | 334.62 | 325.13 | 333.92 | 1,136,165 | +5.16(+1.57%) |
Jan 15, 2021 | 342.00 | 345.77 | 327.48 | 328.76 | 1,251,000 | -11.24(-3.31%) |
Jan 14, 2021 | 353.70 | 360.82 | 339.63 | 340.00 | 1,057,511 | -14.75(-4.16%) |
Jan 13, 2021 | 350.05 | 359.10 | 343.36 | 354.75 | 866,625 | +6.72(+1.93%) |
Jan 12, 2021 | 345.10 | 349.57 | 339.87 | 348.03 | 869,411 | +5.45(+1.59%) |
Jan 11, 2021 | 339.14 | 347.17 | 333.00 | 342.58 | 1,038,623 | -2.42(-0.70%) |
Jan 08, 2021 | 338.75 | 345.82 | 335.95 | 345.00 | 1,121,600 | +10.43(+3.12%) |
Jan 07, 2021 | 323.31 | 335.06 | 321.58 | 334.57 | 1,339,455 | +16.48(+5.18%) |
Jan 06, 2021 | 327.01 | 328.30 | 317.50 | 318.09 | 1,600,125 | -15.19(-4.56%) |
Jan 05, 2021 | 335.04 | 340.00 | 330.42 | 333.28 | 896,582 | -2.64(-0.79%) |
Jan 04, 2021 | 342.00 | 342.63 | 326.01 | 335.92 | 1,313,094 | -2.99(-0.88%) |
Dec 31, 2020 | 338.91 | 338.91 | 338.91 | 412,660 | -2.40(-0.70%) | |
Dec 30, 2020 | 341.34 | 344.91 | 337.36 | 341.31 | 412,660 | +0.82(+0.24%) |
Dec 29, 2020 | 345.01 | 345.55 | 333.76 | 340.49 | 1,116,008 | -2.62(-0.76%) |
Dec 28, 2020 | 360.00 | 362.40 | 342.87 | 343.11 | 988,969 | -13.63(-3.82%) |
Dec 24, 2020 | 356.09 | 362.43 | 354.30 | 356.74 | 376,000 | +4.58(+1.30%) |
Dec 23, 2020 | 363.08 | 364.10 | 351.79 | 352.16 | 925,738 | -8.99(-2.49%) |
Dec 22, 2020 | 356.00 | 365.90 | 355.85 | 361.15 | 1,666,912 | +6.53(+1.84%) |
Dec 21, 2020 | 363.00 | 369.12 | 349.04 | 354.62 | 2,147,403 | -12.28(-3.35%) |
Dec 18, 2020 | 363.49 | 366.96 | 356.00 | 366.90 | 2,191,200 | +10.90(+3.06%) |
Dec 17, 2020 | 338.85 | 367.00 | 338.85 | 356.00 | 3,951,946 | +20.04(+5.96%) |
Dec 16, 2020 | 322.70 | 335.98 | 319.80 | 335.96 | 1,215,661 | +14.95(+4.66%) |
Dec 15, 2020 | 311.61 | 328.31 | 311.61 | 321.01 | 1,325,984 | +6.22(+1.98%) |
Dec 14, 2020 | 318.00 | 322.73 | 312.68 | 314.79 | 666,130 | -3.64(-1.14%) |
Dec 11, 2020 | 314.99 | 321.00 | 311.21 | 318.43 | 815,800 | +3.77(+1.20%) |
Dec 10, 2020 | 304.99 | 321.30 | 301.53 | 314.66 | 1,160,042 | +7.36(+2.40%) |
Dec 09, 2020 | 311.98 | 314.00 | 298.25 | 307.30 | 1,813,222 | -7.19(-2.29%) |
Dec 08, 2020 | 337.58 | 337.95 | 300.61 | 314.49 | 4,283,511 | -9.45(-2.92%) |
Dec 07, 2020 | 320.01 | 325.90 | 317.27 | 323.94 | 2,130,213 | +5.79(+1.82%) |
Dec 04, 2020 | 319.47 | 324.99 | 316.31 | 318.15 | 1,256,400 | -1.03(-0.32%) |
Dec 03, 2020 | 321.02 | 331.89 | 318.38 | 319.18 | 1,119,943 | -2.52(-0.78%) |
Dec 02, 2020 | 321.15 | 324.37 | 314.00 | 321.70 | 750,431 | -6.86(-2.09%) |
Dec 01, 2020 | 328.60 | 330.55 | 314.28 | 328.56 | 1,145,857 | -0.35(-0.11%) |
Nov 30, 2020 | 325.20 | 336.25 | 322.49 | 328.91 | 1,433,637 | +1.97(+0.60%) |
Nov 27, 2020 | 329.96 | 332.47 | 323.63 | 326.94 | 665,500 | -0.59(-0.18%) |
Nov 25, 2020 | 319.62 | 330.67 | 317.55 | 327.53 | 1,025,100 | +9.97(+3.14%) |
Nov 24, 2020 | 314.40 | 318.10 | 311.75 | 317.56 | 542,275 | +2.20(+0.70%) |
Nov 23, 2020 | 314.70 | 319.86 | 308.00 | 315.36 | 644,862 | +1.15(+0.37%) |
Nov 20, 2020 | 314.90 | 324.98 | 313.59 | 314.21 | 924,500 | +0.16(+0.05%) |
Nov 19, 2020 | 298.08 | 317.87 | 295.71 | 314.05 | 913,929 | +13.04(+4.33%) |
Nov 18, 2020 | 301.70 | 305.91 | 294.04 | 301.01 | 710,608 | -1.92(-0.63%) |
Nov 17, 2020 | 291.71 | 305.13 | 285.81 | 302.93 | 1,249,561 | +14.45(+5.01%) |
Nov 16, 2020 | 280.31 | 290.18 | 280.30 | 288.48 | 377,081 | +1.41(+0.49%) |
Nov 13, 2020 | 290.42 | 299.08 | 281.30 | 287.07 | 743,700 | -2.32(-0.80%) |
Nov 12, 2020 | 292.64 | 297.00 | 287.06 | 289.39 | 466,522 | +1.39(+0.48%) |
Nov 11, 2020 | 281.72 | 294.12 | 277.58 | 288.00 | 1,078,411 | +12.81(+4.65%) |
Nov 10, 2020 | 283.22 | 284.17 | 260.65 | 275.19 | 1,431,412 | -10.37(-3.63%) |
Nov 09, 2020 | 291.27 | 303.70 | 284.08 | 285.56 | 1,449,124 | -19.01(-6.24%) |
Nov 06, 2020 | 307.85 | 310.04 | 299.07 | 304.57 | 966,300 | -6.91(-2.22%) |
Nov 05, 2020 | 308.75 | 316.07 | 293.91 | 311.48 | 2,666,201 | +35.35(+12.80%) |
Nov 04, 2020 | 269.42 | 283.15 | 264.04 | 276.13 | 1,543,761 | +20.58(+8.05%) |
Nov 03, 2020 | 248.49 | 258.43 | 244.73 | 255.55 | 2,038,783 | +8.26(+3.34%) |