Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 345.88 | 354.69 | 337.93 | 348.25 | 423,200 | -6.88(-1.94%) |
Jan 28, 2021 | 340.00 | 387.40 | 334.37 | 355.13 | 973,871 | +26.53(+8.07%) |
Jan 27, 2021 | 333.05 | 342.69 | 327.13 | 328.60 | 581,912 | -12.29(-3.61%) |
Jan 26, 2021 | 349.69 | 350.00 | 339.47 | 340.89 | 455,737 | -7.43(-2.13%) |
Jan 25, 2021 | 348.98 | 352.70 | 345.34 | 348.32 | 397,022 | +0.42(+0.12%) |
Jan 22, 2021 | 347.91 | 349.40 | 345.01 | 347.90 | 174,300 | -0.66(-0.19%) |
Jan 21, 2021 | 350.41 | 352.28 | 341.77 | 348.56 | 298,789 | +0.69(+0.20%) |
Jan 20, 2021 | 339.12 | 353.49 | 337.84 | 347.87 | 595,218 | +11.57(+3.44%) |
Jan 19, 2021 | 332.63 | 338.99 | 325.99 | 336.30 | 268,005 | +6.61(+2.00%) |
Jan 15, 2021 | 316.26 | 333.66 | 316.26 | 329.69 | 381,500 | +11.38(+3.58%) |
Jan 14, 2021 | 322.77 | 326.18 | 316.83 | 318.31 | 388,577 | -5.40(-1.67%) |
Jan 13, 2021 | 323.53 | 327.35 | 321.93 | 323.71 | 311,046 | -0.96(-0.30%) |
Jan 12, 2021 | 323.23 | 328.59 | 322.06 | 324.67 | 339,493 | +0.08(+0.02%) |
Jan 11, 2021 | 320.53 | 326.15 | 320.00 | 324.59 | 314,463 | +0.53(+0.16%) |
Jan 08, 2021 | 325.04 | 330.80 | 320.46 | 324.06 | 292,600 | +0.50(+0.15%) |
Jan 07, 2021 | 321.62 | 327.65 | 318.16 | 323.56 | 330,158 | +1.95(+0.61%) |
Jan 06, 2021 | 315.87 | 324.66 | 315.72 | 321.61 | 301,520 | -0.99(-0.31%) |
Jan 05, 2021 | 316.79 | 326.29 | 316.73 | 322.60 | 263,041 | +5.87(+1.85%) |
Jan 04, 2021 | 324.57 | 329.32 | 308.95 | 316.73 | 364,504 | -7.47(-2.30%) |
Dec 31, 2020 | 324.20 | 324.20 | 324.20 | 278,809 | +0.28(+0.09%) | |
Dec 30, 2020 | 324.59 | 328.83 | 318.23 | 323.92 | 278,809 | +2.99(+0.93%) |
Dec 29, 2020 | 314.25 | 327.91 | 314.00 | 320.93 | 390,773 | +8.02(+2.56%) |
Dec 28, 2020 | 307.34 | 312.98 | 306.16 | 312.91 | 274,782 | +9.50(+3.13%) |
Dec 24, 2020 | 304.45 | 306.08 | 300.58 | 303.41 | 65,700 | -0.64(-0.21%) |
Dec 23, 2020 | 304.34 | 309.13 | 300.81 | 304.05 | 187,556 | +1.72(+0.57%) |
Dec 22, 2020 | 295.84 | 304.36 | 292.53 | 302.33 | 275,018 | +6.52(+2.20%) |
Dec 21, 2020 | 292.76 | 296.60 | 283.73 | 295.81 | 443,187 | +2.42(+0.82%) |
Dec 18, 2020 | 283.12 | 294.48 | 276.94 | 293.39 | 896,300 | +11.40(+4.04%) |
Dec 17, 2020 | 275.86 | 282.31 | 272.43 | 281.99 | 268,469 | +7.85(+2.86%) |
Dec 16, 2020 | 274.15 | 282.00 | 273.50 | 274.14 | 303,020 | -1.22(-0.44%) |
Dec 15, 2020 | 266.56 | 277.45 | 262.91 | 275.36 | 258,956 | +7.74(+2.89%) |
Dec 14, 2020 | 260.07 | 270.19 | 259.54 | 267.62 | 303,699 | +9.17(+3.55%) |
Dec 11, 2020 | 266.20 | 267.31 | 254.41 | 258.45 | 383,000 | -9.48(-3.54%) |
Dec 10, 2020 | 265.68 | 268.85 | 261.87 | 267.93 | 221,221 | +1.78(+0.67%) |
Dec 09, 2020 | 272.54 | 272.54 | 261.23 | 266.15 | 272,289 | -7.49(-2.74%) |
Dec 08, 2020 | 272.00 | 275.47 | 270.08 | 273.64 | 198,752 | +1.76(+0.65%) |
Dec 07, 2020 | 271.71 | 273.40 | 268.53 | 271.88 | 196,938 | -0.73(-0.27%) |
Dec 04, 2020 | 265.77 | 277.33 | 265.70 | 272.61 | 232,400 | +5.77(+2.16%) |
Dec 03, 2020 | 263.79 | 267.78 | 262.79 | 266.84 | 136,795 | +1.59(+0.60%) |
Dec 02, 2020 | 268.22 | 268.22 | 263.76 | 265.25 | 169,002 | -2.96(-1.10%) |
Dec 01, 2020 | 272.11 | 274.98 | 264.00 | 268.21 | 241,726 | -5.89(-2.15%) |
Nov 30, 2020 | 273.72 | 274.91 | 269.01 | 274.10 | 395,380 | +2.20(+0.81%) |
Nov 27, 2020 | 264.00 | 272.00 | 261.00 | 271.90 | 150,300 | +8.08(+3.06%) |
Nov 25, 2020 | 265.68 | 266.02 | 261.57 | 263.82 | 171,700 | -1.85(-0.70%) |
Nov 24, 2020 | 266.44 | 267.66 | 260.50 | 265.67 | 206,739 | -0.76(-0.29%) |
Nov 23, 2020 | 268.10 | 271.68 | 265.35 | 266.43 | 240,306 | -1.78(-0.66%) |
Nov 20, 2020 | 270.55 | 272.66 | 267.80 | 268.21 | 167,400 | -2.40(-0.89%) |
Nov 19, 2020 | 265.66 | 272.30 | 262.52 | 270.61 | 194,738 | +4.40(+1.65%) |
Nov 18, 2020 | 268.34 | 269.56 | 263.18 | 266.21 | 164,859 | -3.72(-1.38%) |
Nov 17, 2020 | 269.53 | 273.03 | 267.81 | 269.93 | 137,107 | -2.82(-1.03%) |
Nov 16, 2020 | 273.82 | 275.11 | 269.29 | 272.75 | 237,713 | +0.65(+0.24%) |
Nov 13, 2020 | 271.12 | 273.68 | 270.00 | 272.10 | 135,500 | +3.81(+1.42%) |
Nov 12, 2020 | 269.80 | 274.00 | 266.96 | 268.29 | 178,823 | -0.99(-0.37%) |
Nov 11, 2020 | 272.08 | 273.15 | 268.12 | 269.28 | 201,117 | +0.44(+0.16%) |
Nov 10, 2020 | 277.91 | 279.54 | 262.31 | 268.84 | 320,730 | -10.77(-3.85%) |
Nov 09, 2020 | 280.77 | 292.23 | 277.22 | 279.61 | 426,388 | +7.40(+2.72%) |
Nov 06, 2020 | 273.21 | 274.68 | 264.98 | 272.21 | 205,000 | -0.19(-0.07%) |
Nov 05, 2020 | 271.52 | 275.86 | 267.88 | 272.40 | 241,582 | +5.96(+2.24%) |
Nov 04, 2020 | 267.07 | 272.00 | 262.78 | 266.44 | 335,589 | +5.64(+2.16%) |
Nov 03, 2020 | 259.40 | 261.86 | 253.59 | 260.80 | 345,786 | +5.95(+2.33%) |