Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 296.55 | 298.71 | 292.12 | 292.21 | 2,314,011 | -5.55(-1.86%) |
Jan 28, 2021 | 301.58 | 303.89 | 297.08 | 297.76 | 2,020,276 | -4.16(-1.38%) |
Jan 27, 2021 | 301.71 | 304.84 | 299.34 | 301.92 | 2,934,555 | +1.65(+0.55%) |
Jan 26, 2021 | 307.81 | 312.33 | 300.26 | 300.26 | 3,896,346 | -11.64(-3.73%) |
Jan 25, 2021 | 308.14 | 314.97 | 306.81 | 311.90 | 2,175,509 | +3.30(+1.07%) |
Jan 22, 2021 | 307.57 | 310.39 | 306.18 | 308.61 | 1,715,436 | +0.19(+0.06%) |
Jan 21, 2021 | 310.23 | 312.00 | 307.77 | 308.42 | 1,830,225 | -1.82(-0.59%) |
Jan 20, 2021 | 311.02 | 312.15 | 308.00 | 310.23 | 1,958,895 | +0.15(+0.05%) |
Jan 19, 2021 | 318.47 | 318.68 | 310.06 | 310.08 | 2,219,955 | -5.24(-1.66%) |
Jan 15, 2021 | 315.15 | 318.25 | 312.60 | 315.32 | 2,040,770 | -0.15(-0.05%) |
Jan 14, 2021 | 315.98 | 322.15 | 314.94 | 315.47 | 2,159,280 | +1.77(+0.56%) |
Jan 13, 2021 | 310.00 | 315.25 | 307.96 | 313.70 | 1,813,598 | +3.31(+1.07%) |
Jan 12, 2021 | 305.56 | 311.78 | 304.75 | 310.40 | 3,304,947 | +3.79(+1.23%) |
Jan 11, 2021 | 304.18 | 307.81 | 302.65 | 306.61 | 3,520,280 | +1.43(+0.47%) |
Jan 08, 2021 | 310.42 | 311.87 | 304.19 | 305.18 | 3,553,232 | -5.86(-1.88%) |
Jan 07, 2021 | 312.68 | 315.84 | 309.93 | 311.03 | 2,255,372 | -4.98(-1.57%) |
Jan 06, 2021 | 311.44 | 319.54 | 311.24 | 316.01 | 2,089,065 | -0.69(-0.22%) |
Jan 05, 2021 | 312.93 | 318.88 | 311.71 | 316.70 | 1,628,235 | +3.77(+1.20%) |
Jan 04, 2021 | 322.32 | 322.32 | 309.69 | 312.93 | 2,078,405 | -9.39(-2.91%) |
Dec 31, 2020 | 322.32 | 322.32 | 322.32 | 925,231 | +0.74(+0.23%) | |
Dec 30, 2020 | 320.52 | 323.80 | 320.52 | 321.57 | 925,231 | +0.24(+0.07%) |
Dec 29, 2020 | 323.25 | 324.47 | 319.43 | 321.34 | 1,162,893 | -0.25(-0.08%) |
Dec 28, 2020 | 320.62 | 324.90 | 319.35 | 321.59 | 1,125,944 | +2.01(+0.63%) |
Dec 24, 2020 | 320.37 | 321.48 | 318.16 | 319.58 | 560,248 | +0.34(+0.11%) |
Dec 23, 2020 | 317.75 | 322.33 | 317.25 | 319.25 | 1,439,589 | +3.34(+1.06%) |
Dec 22, 2020 | 317.21 | 318.36 | 315.43 | 315.91 | 2,005,342 | -1.30(-0.41%) |
Dec 21, 2020 | 320.67 | 321.37 | 314.71 | 317.21 | 2,342,465 | -6.07(-1.88%) |
Dec 18, 2020 | 319.65 | 323.96 | 317.81 | 323.27 | 4,781,989 | +3.12(+0.97%) |
Dec 17, 2020 | 323.18 | 324.75 | 319.50 | 320.16 | 1,825,468 | -1.79(-0.56%) |
Dec 16, 2020 | 324.38 | 324.97 | 321.11 | 321.95 | 2,187,526 | -2.72(-0.84%) |
Dec 15, 2020 | 325.72 | 326.78 | 322.75 | 324.67 | 1,675,146 | -0.08(-0.03%) |
Dec 14, 2020 | 330.05 | 331.98 | 324.55 | 324.75 | 1,509,324 | -3.68(-1.12%) |
Dec 11, 2020 | 321.93 | 329.71 | 321.60 | 328.43 | 1,552,880 | +5.74(+1.78%) |
Dec 10, 2020 | 326.44 | 330.70 | 322.52 | 322.69 | 1,517,381 | -5.41(-1.65%) |
Dec 09, 2020 | 326.74 | 329.23 | 324.11 | 328.10 | 1,676,498 | +1.92(+0.59%) |
Dec 08, 2020 | 327.77 | 329.75 | 325.81 | 326.18 | 1,963,833 | -2.63(-0.80%) |
Dec 07, 2020 | 333.14 | 333.14 | 327.37 | 328.81 | 1,530,139 | -4.07(-1.22%) |
Dec 04, 2020 | 329.71 | 333.89 | 328.79 | 332.88 | 1,346,380 | +4.16(+1.26%) |
Dec 03, 2020 | 328.80 | 335.50 | 327.75 | 328.72 | 1,936,095 | +0.61(+0.19%) |
Dec 02, 2020 | 331.41 | 332.31 | 326.89 | 328.11 | 2,774,353 | -3.30(-0.99%) |
Dec 01, 2020 | 334.57 | 338.94 | 331.30 | 331.41 | 1,431,387 | -0.01(-0.00%) |
Nov 30, 2020 | 336.67 | 338.17 | 329.95 | 331.42 | 1,770,445 | -6.12(-1.81%) |
Nov 27, 2020 | 341.57 | 341.57 | 336.73 | 337.54 | 678,952 | -3.61(-1.06%) |
Nov 25, 2020 | 340.02 | 344.40 | 339.24 | 341.14 | 948,115 | -0.13(-0.04%) |
Nov 24, 2020 | 338.38 | 341.27 | 336.38 | 341.27 | 1,063,547 | +6.88(+2.06%) |
Nov 23, 2020 | 335.01 | 337.71 | 333.50 | 334.39 | 1,030,466 | +2.55(+0.77%) |
Nov 20, 2020 | 339.01 | 340.15 | 331.48 | 331.84 | 1,239,791 | -7.61(-2.24%) |
Nov 19, 2020 | 338.13 | 340.61 | 335.58 | 339.45 | 1,192,611 | -0.99(-0.29%) |
Nov 18, 2020 | 340.38 | 345.77 | 339.25 | 340.44 | 1,183,069 | +1.50(+0.44%) |
Nov 17, 2020 | 338.73 | 343.07 | 338.36 | 338.94 | 1,465,170 | -1.11(-0.33%) |
Nov 16, 2020 | 340.88 | 343.26 | 339.11 | 340.05 | 1,449,172 | +1.79(+0.53%) |
Nov 13, 2020 | 334.14 | 339.03 | 332.93 | 338.26 | 1,021,866 | +6.54(+1.97%) |
Nov 12, 2020 | 331.37 | 334.14 | 329.57 | 331.72 | 949,450 | -1.25(-0.38%) |
Nov 11, 2020 | 336.21 | 336.63 | 329.73 | 332.97 | 1,236,850 | -1.80(-0.54%) |
Nov 10, 2020 | 329.12 | 336.72 | 328.16 | 334.78 | 1,894,285 | +6.61(+2.01%) |
Nov 09, 2020 | 343.20 | 344.01 | 327.97 | 328.17 | 2,164,731 | +2.42(+0.74%) |
Nov 06, 2020 | 327.58 | 327.97 | 322.76 | 325.75 | 1,554,425 | -3.09(-0.94%) |
Nov 05, 2020 | 337.73 | 339.48 | 328.00 | 328.84 | 1,894,151 | -6.73(-2.00%) |
Nov 04, 2020 | 334.59 | 343.96 | 333.18 | 335.57 | 2,380,488 | +7.86(+2.40%) |
Nov 03, 2020 | 322.02 | 330.20 | 321.19 | 327.71 | 1,645,454 | +9.94(+3.13%) |