Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 296.61 | 298.67 | 290.40 | 291.60 | 544,639 | -6.22(-2.09%) |
Jan 28, 2021 | 304.05 | 308.07 | 296.76 | 297.82 | 248,387 | -3.76(-1.25%) |
Jan 27, 2021 | 298.95 | 303.14 | 295.94 | 301.59 | 360,839 | +0.76(+0.25%) |
Jan 26, 2021 | 306.89 | 306.89 | 300.58 | 300.82 | 244,520 | -5.42(-1.77%) |
Jan 25, 2021 | 308.24 | 310.09 | 299.09 | 306.25 | 265,616 | -2.61(-0.85%) |
Jan 22, 2021 | 312.56 | 313.98 | 308.70 | 308.86 | 200,312 | -4.33(-1.38%) |
Jan 21, 2021 | 314.85 | 317.53 | 312.98 | 313.19 | 232,301 | -2.63(-0.83%) |
Jan 20, 2021 | 311.05 | 317.08 | 308.38 | 315.82 | 249,434 | +7.81(+2.54%) |
Jan 19, 2021 | 307.92 | 309.36 | 304.56 | 308.01 | 213,673 | +1.11(+0.36%) |
Jan 15, 2021 | 307.35 | 309.55 | 304.67 | 306.90 | 180,302 | -2.35(-0.76%) |
Jan 14, 2021 | 318.97 | 319.52 | 307.76 | 309.25 | 201,883 | -9.98(-3.13%) |
Jan 13, 2021 | 324.13 | 324.13 | 317.94 | 319.24 | 149,296 | -4.29(-1.33%) |
Jan 12, 2021 | 320.02 | 324.50 | 319.93 | 323.53 | 190,676 | +3.08(+0.96%) |
Jan 11, 2021 | 320.68 | 322.54 | 318.57 | 320.45 | 144,352 | -2.12(-0.66%) |
Jan 08, 2021 | 323.08 | 325.71 | 318.75 | 322.57 | 171,904 | +0.05(+0.01%) |
Jan 07, 2021 | 320.38 | 324.89 | 320.38 | 322.53 | 212,394 | +2.09(+0.65%) |
Jan 06, 2021 | 317.29 | 323.34 | 315.08 | 320.43 | 260,175 | +2.56(+0.80%) |
Jan 05, 2021 | 317.80 | 321.66 | 314.79 | 317.88 | 154,873 | -0.97(-0.31%) |
Jan 04, 2021 | 321.05 | 323.69 | 315.62 | 318.85 | 306,276 | -1.84(-0.57%) |
Dec 31, 2020 | 320.69 | 320.69 | 320.69 | 153,800 | +3.97(+1.25%) | |
Dec 30, 2020 | 317.49 | 320.42 | 315.49 | 316.72 | 153,800 | +1.01(+0.32%) |
Dec 29, 2020 | 320.45 | 321.06 | 315.14 | 315.71 | 161,717 | -2.60(-0.82%) |
Dec 28, 2020 | 318.28 | 320.47 | 316.15 | 318.30 | 172,898 | +2.50(+0.79%) |
Dec 24, 2020 | 315.61 | 317.35 | 313.23 | 315.80 | 72,888 | +2.27(+0.72%) |
Dec 23, 2020 | 319.04 | 323.11 | 312.99 | 313.54 | 220,951 | -5.71(-1.79%) |
Dec 22, 2020 | 319.26 | 324.52 | 316.64 | 319.25 | 247,712 | -1.59(-0.50%) |
Dec 21, 2020 | 330.96 | 334.28 | 318.73 | 320.84 | 371,490 | -13.87(-4.14%) |
Dec 18, 2020 | 336.22 | 336.22 | 329.56 | 334.71 | 484,400 | +1.74(+0.52%) |
Dec 17, 2020 | 332.67 | 333.95 | 327.32 | 332.97 | 223,396 | -0.14(-0.04%) |
Dec 16, 2020 | 337.70 | 338.31 | 330.88 | 333.12 | 212,530 | -2.52(-0.75%) |
Dec 15, 2020 | 335.54 | 336.85 | 330.99 | 335.63 | 222,832 | +2.99(+0.90%) |
Dec 14, 2020 | 341.12 | 344.99 | 332.16 | 332.64 | 194,901 | -6.35(-1.87%) |
Dec 11, 2020 | 333.65 | 340.19 | 333.21 | 338.99 | 212,858 | +2.68(+0.80%) |
Dec 10, 2020 | 333.23 | 336.70 | 330.43 | 336.31 | 222,170 | +2.83(+0.85%) |
Dec 09, 2020 | 335.64 | 338.28 | 329.31 | 333.48 | 224,879 | -2.71(-0.81%) |
Dec 08, 2020 | 336.71 | 342.38 | 335.39 | 336.19 | 214,613 | -3.03(-0.89%) |
Dec 07, 2020 | 340.05 | 341.02 | 335.39 | 339.22 | 180,946 | +0.68(+0.20%) |
Dec 04, 2020 | 336.17 | 339.44 | 335.50 | 338.55 | 202,490 | +4.28(+1.28%) |
Dec 03, 2020 | 323.54 | 335.40 | 322.97 | 334.26 | 308,513 | +10.05(+3.10%) |
Dec 02, 2020 | 328.54 | 330.44 | 321.54 | 324.21 | 195,065 | -5.86(-1.78%) |
Dec 01, 2020 | 324.69 | 331.06 | 322.74 | 330.08 | 392,483 | +8.17(+2.54%) |
Nov 30, 2020 | 313.97 | 326.55 | 313.97 | 321.91 | 479,488 | +10.62(+3.41%) |
Nov 27, 2020 | 312.12 | 313.34 | 310.45 | 311.29 | 93,106 | +1.94(+0.63%) |
Nov 25, 2020 | 306.98 | 310.07 | 304.24 | 309.35 | 150,851 | +2.30(+0.75%) |
Nov 24, 2020 | 307.99 | 310.66 | 306.02 | 307.05 | 194,544 | +0.96(+0.31%) |
Nov 23, 2020 | 309.08 | 311.75 | 304.94 | 306.09 | 172,869 | -2.56(-0.83%) |
Nov 20, 2020 | 306.29 | 311.65 | 305.69 | 308.65 | 195,232 | +3.45(+1.13%) |
Nov 19, 2020 | 305.33 | 308.48 | 302.48 | 305.20 | 155,531 | +0.86(+0.28%) |
Nov 18, 2020 | 310.69 | 310.69 | 304.28 | 304.34 | 180,813 | -5.94(-1.92%) |
Nov 17, 2020 | 314.29 | 315.16 | 308.88 | 310.28 | 163,979 | -6.43(-2.03%) |
Nov 16, 2020 | 316.16 | 319.84 | 314.27 | 316.71 | 163,161 | +1.62(+0.51%) |
Nov 13, 2020 | 313.49 | 317.48 | 311.61 | 315.09 | 130,745 | +3.36(+1.08%) |
Nov 12, 2020 | 320.95 | 321.14 | 310.67 | 311.73 | 185,359 | -9.97(-3.10%) |
Nov 11, 2020 | 313.18 | 324.56 | 311.88 | 321.70 | 262,792 | +11.57(+3.73%) |
Nov 10, 2020 | 303.67 | 311.33 | 301.43 | 310.14 | 234,110 | +6.13(+2.02%) |
Nov 09, 2020 | 332.00 | 334.50 | 303.63 | 304.00 | 346,871 | -18.35(-5.69%) |
Nov 06, 2020 | 320.55 | 323.25 | 315.48 | 322.36 | 157,831 | +2.75(+0.86%) |
Nov 05, 2020 | 319.27 | 321.32 | 316.99 | 319.61 | 168,703 | +4.89(+1.55%) |
Nov 04, 2020 | 309.31 | 320.25 | 309.08 | 314.73 | 212,986 | +8.06(+2.63%) |
Nov 03, 2020 | 301.38 | 309.41 | 299.28 | 306.66 | 283,122 | +7.97(+2.67%) |