Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 328.88 | 336.08 | 321.11 | 325.52 | 262,200 | -1.33(-0.41%) |
Jan 28, 2021 | 333.96 | 335.05 | 317.21 | 326.85 | 194,155 | -4.79(-1.44%) |
Jan 27, 2021 | 332.07 | 342.80 | 318.09 | 331.64 | 216,639 | -4.21(-1.25%) |
Jan 26, 2021 | 330.66 | 337.47 | 327.36 | 335.85 | 170,241 | +7.84(+2.39%) |
Jan 25, 2021 | 319.61 | 334.32 | 319.61 | 328.01 | 230,758 | +9.97(+3.13%) |
Jan 22, 2021 | 313.00 | 319.86 | 309.77 | 318.04 | 183,400 | +3.83(+1.22%) |
Jan 21, 2021 | 320.43 | 322.70 | 313.00 | 314.21 | 146,737 | -4.82(-1.51%) |
Jan 20, 2021 | 317.71 | 330.38 | 317.22 | 319.03 | 235,647 | +2.81(+0.89%) |
Jan 19, 2021 | 308.46 | 317.92 | 303.63 | 316.22 | 188,463 | +13.27(+4.38%) |
Jan 15, 2021 | 313.05 | 317.81 | 300.08 | 302.95 | 217,800 | -10.50(-3.35%) |
Jan 14, 2021 | 307.51 | 323.05 | 307.51 | 313.45 | 258,990 | +5.94(+1.93%) |
Jan 13, 2021 | 310.86 | 316.62 | 305.20 | 307.51 | 321,898 | -5.80(-1.85%) |
Jan 12, 2021 | 278.01 | 318.49 | 278.01 | 313.31 | 729,367 | +43.55(+16.14%) |
Jan 11, 2021 | 262.51 | 273.60 | 258.04 | 269.76 | 247,880 | +4.84(+1.83%) |
Jan 08, 2021 | 267.58 | 269.99 | 262.38 | 264.92 | 304,400 | -4.12(-1.53%) |
Jan 07, 2021 | 258.86 | 275.42 | 258.86 | 269.04 | 312,829 | +10.83(+4.19%) |
Jan 06, 2021 | 272.72 | 273.76 | 257.55 | 258.21 | 484,975 | -15.57(-5.69%) |
Jan 05, 2021 | 271.86 | 276.00 | 264.50 | 273.78 | 183,711 | +0.18(+0.07%) |
Jan 04, 2021 | 276.83 | 276.83 | 267.83 | 273.60 | 172,261 | -0.19(-0.07%) |
Dec 31, 2020 | 273.79 | 273.79 | 273.79 | 162,812 | -1.13(-0.41%) | |
Dec 30, 2020 | 267.30 | 278.88 | 267.00 | 274.92 | 162,812 | +8.53(+3.20%) |
Dec 29, 2020 | 273.37 | 275.43 | 261.00 | 266.39 | 192,961 | -7.83(-2.86%) |
Dec 28, 2020 | 277.44 | 282.00 | 273.40 | 274.22 | 118,199 | -3.23(-1.16%) |
Dec 24, 2020 | 279.84 | 279.84 | 275.99 | 277.45 | 95,400 | +1.43(+0.52%) |
Dec 23, 2020 | 276.69 | 282.50 | 275.36 | 276.02 | 299,197 | +0.49(+0.18%) |
Dec 22, 2020 | 268.17 | 277.96 | 262.51 | 275.53 | 316,342 | +13.30(+5.07%) |
Dec 21, 2020 | 259.47 | 267.78 | 254.19 | 262.23 | 385,959 | +1.46(+0.56%) |
Dec 18, 2020 | 271.56 | 275.05 | 259.58 | 260.77 | 466,200 | -11.78(-4.32%) |
Dec 17, 2020 | 269.00 | 273.53 | 268.73 | 272.55 | 286,457 | +4.56(+1.70%) |
Dec 16, 2020 | 271.53 | 272.00 | 267.99 | 267.99 | 163,287 | -2.87(-1.06%) |
Dec 15, 2020 | 266.70 | 270.90 | 261.97 | 270.86 | 231,228 | +5.66(+2.13%) |
Dec 14, 2020 | 272.37 | 275.34 | 262.56 | 265.20 | 195,453 | -7.85(-2.87%) |
Dec 11, 2020 | 273.10 | 278.09 | 272.88 | 273.05 | 179,100 | -0.93(-0.34%) |
Dec 10, 2020 | 262.88 | 274.22 | 262.00 | 273.98 | 248,201 | +7.73(+2.90%) |
Dec 09, 2020 | 269.50 | 272.52 | 263.52 | 266.25 | 349,400 | -1.79(-0.67%) |
Dec 08, 2020 | 259.99 | 269.54 | 259.18 | 268.04 | 536,863 | +10.14(+3.93%) |
Dec 07, 2020 | 245.60 | 258.45 | 244.01 | 257.90 | 606,556 | +13.22(+5.40%) |
Dec 04, 2020 | 239.48 | 245.59 | 234.12 | 244.68 | 370,700 | +5.21(+2.18%) |
Dec 03, 2020 | 239.44 | 245.41 | 236.88 | 239.47 | 492,250 | +1.24(+0.52%) |
Dec 02, 2020 | 245.00 | 250.46 | 236.22 | 238.23 | 564,039 | -10.03(-4.04%) |
Dec 01, 2020 | 257.42 | 257.95 | 246.79 | 248.26 | 388,661 | -7.32(-2.86%) |
Nov 30, 2020 | 261.08 | 261.87 | 248.99 | 255.58 | 355,422 | -3.89(-1.50%) |
Nov 27, 2020 | 262.62 | 266.86 | 258.61 | 259.47 | 194,300 | -0.62(-0.24%) |
Nov 25, 2020 | 260.65 | 268.26 | 259.46 | 260.09 | 331,700 | -1.11(-0.42%) |
Nov 24, 2020 | 258.99 | 262.00 | 255.15 | 261.20 | 471,728 | +5.63(+2.20%) |
Nov 23, 2020 | 270.71 | 270.71 | 253.31 | 255.57 | 627,260 | -14.39(-5.33%) |
Nov 20, 2020 | 275.20 | 275.55 | 265.58 | 269.96 | 596,200 | -0.19(-0.07%) |
Nov 19, 2020 | 286.67 | 289.37 | 269.00 | 270.15 | 1,038,342 | -16.52(-5.76%) |
Nov 18, 2020 | 292.87 | 294.00 | 282.52 | 286.67 | 1,047,648 | -3.35(-1.16%) |
Nov 17, 2020 | 294.00 | 297.00 | 289.19 | 290.02 | 1,718,171 | -34.26(-10.56%) |
Nov 16, 2020 | 325.00 | 330.85 | 319.00 | 324.28 | 86,257 | +3.10(+0.97%) |
Nov 13, 2020 | 318.43 | 323.20 | 315.15 | 321.18 | 72,000 | +5.50(+1.74%) |
Nov 12, 2020 | 311.34 | 320.85 | 308.65 | 315.68 | 117,100 | +3.56(+1.14%) |
Nov 11, 2020 | 307.30 | 313.63 | 300.61 | 312.12 | 117,723 | +5.51(+1.80%) |
Nov 10, 2020 | 308.87 | 308.87 | 285.20 | 306.61 | 188,502 | +5.84(+1.94%) |
Nov 09, 2020 | 300.33 | 314.24 | 294.63 | 300.77 | 287,544 | +8.36(+2.86%) |
Nov 06, 2020 | 307.80 | 308.44 | 292.01 | 292.41 | 340,100 | -2.59(-0.88%) |
Nov 05, 2020 | 334.98 | 334.98 | 284.11 | 295.00 | 1,178,249 | -53.78(-15.42%) |
Nov 04, 2020 | 338.53 | 357.17 | 338.53 | 348.78 | 173,575 | +8.96(+2.64%) |
Nov 03, 2020 | 332.96 | 341.25 | 331.93 | 339.82 | 126,713 | +11.82(+3.60%) |