Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 276.67 | 280.80 | 260.03 | 264.51 | 104,972,096 | -13.97(-5.02%) |
Jan 28, 2021 | 273.33 | 282.67 | 267.00 | 278.48 | 78,858,512 | -9.58(-3.32%) |
Jan 27, 2021 | 290.12 | 297.17 | 286.22 | 288.05 | 80,266,344 | -6.31(-2.14%) |
Jan 26, 2021 | 297.13 | 298.63 | 290.53 | 294.36 | 69,064,904 | +0.76(+0.26%) |
Jan 25, 2021 | 285.00 | 300.13 | 279.61 | 293.60 | 123,113,528 | +11.39(+4.03%) |
Jan 22, 2021 | 278.10 | 282.67 | 276.21 | 282.21 | 60,199,200 | +0.55(+0.20%) |
Jan 21, 2021 | 285.00 | 285.24 | 280.47 | 281.66 | 61,554,160 | -1.82(-0.64%) |
Jan 20, 2021 | 286.25 | 286.50 | 279.09 | 283.48 | 76,687,048 | +1.97(+0.70%) |
Jan 19, 2021 | 279.27 | 283.33 | 277.67 | 281.52 | 75,889,056 | +6.13(+2.23%) |
Jan 15, 2021 | 284.00 | 286.63 | 273.03 | 275.39 | 116,332,496 | -6.28(-2.23%) |
Jan 14, 2021 | 281.13 | 287.67 | 279.58 | 281.67 | 93,548,976 | -3.14(-1.10%) |
Jan 13, 2021 | 284.25 | 286.82 | 277.33 | 284.80 | 98,978,000 | +1.66(+0.58%) |
Jan 12, 2021 | 277.00 | 289.33 | 275.78 | 283.15 | 138,521,344 | +12.75(+4.72%) |
Jan 11, 2021 | 283.13 | 284.81 | 267.87 | 270.40 | 177,900,960 | -22.94(-7.82%) |
Jan 08, 2021 | 285.33 | 294.83 | 279.46 | 293.34 | 225,166,512 | +21.33(+7.84%) |
Jan 07, 2021 | 259.21 | 272.33 | 258.40 | 272.01 | 153,488,208 | +20.02(+7.94%) |
Jan 06, 2021 | 252.83 | 258.00 | 249.70 | 251.99 | 133,382,552 | +6.96(+2.84%) |
Jan 05, 2021 | 241.22 | 246.95 | 239.73 | 245.04 | 95,790,768 | +1.78(+0.73%) |
Jan 04, 2021 | 239.82 | 248.16 | 239.06 | 243.26 | 145,598,272 | +8.03(+3.42%) |
Dec 31, 2020 | 235.22 | 235.22 | 235.22 | 127,962,944 | +3.63(+1.57%) | |
Dec 30, 2020 | 224.00 | 232.20 | 222.79 | 231.59 | 127,962,944 | +9.60(+4.32%) |
Dec 29, 2020 | 220.33 | 223.30 | 218.33 | 222.00 | 68,595,752 | +0.77(+0.35%) |
Dec 28, 2020 | 224.84 | 227.13 | 220.27 | 221.23 | 96,404,304 | +0.64(+0.29%) |
Dec 24, 2020 | 214.33 | 222.03 | 213.67 | 220.59 | 68,596,496 | +5.26(+2.44%) |
Dec 23, 2020 | 210.73 | 217.17 | 207.52 | 215.33 | 99,305,240 | +1.88(+0.88%) |
Dec 22, 2020 | 216.00 | 216.63 | 204.74 | 213.45 | 155,174,160 | -3.17(-1.46%) |
Dec 21, 2020 | 222.08 | 222.83 | 215.36 | 216.62 | 173,629,680 | -15.05(-6.50%) |
Dec 18, 2020 | 222.97 | 231.67 | 209.51 | 231.67 | 666,378,624 | +13.03(+5.96%) |
Dec 17, 2020 | 209.40 | 219.61 | 206.50 | 218.63 | 168,122,448 | +11.04(+5.32%) |
Dec 16, 2020 | 209.41 | 210.83 | 201.67 | 207.59 | 125,937,416 | -3.49(-1.65%) |
Dec 15, 2020 | 214.43 | 215.63 | 207.93 | 211.08 | 135,222,496 | -2.19(-1.03%) |
Dec 14, 2020 | 206.33 | 214.25 | 203.40 | 213.28 | 155,730,912 | +9.95(+4.89%) |
Dec 11, 2020 | 205.00 | 208.00 | 198.93 | 203.33 | 139,424,688 | -5.69(-2.72%) |
Dec 10, 2020 | 191.46 | 209.25 | 188.78 | 209.02 | 200,676,144 | +7.53(+3.74%) |
Dec 09, 2020 | 217.90 | 218.11 | 196.00 | 201.49 | 212,707,792 | -15.13(-6.99%) |
Dec 08, 2020 | 208.50 | 217.09 | 206.17 | 216.63 | 191,789,376 | +2.71(+1.27%) |
Dec 07, 2020 | 201.64 | 216.26 | 201.02 | 213.92 | 166,852,800 | +14.24(+7.13%) |
Dec 04, 2020 | 197.00 | 199.68 | 195.17 | 199.68 | 88,203,896 | +1.89(+0.95%) |
Dec 03, 2020 | 196.67 | 199.66 | 194.14 | 197.79 | 127,285,488 | +8.19(+4.32%) |
Dec 02, 2020 | 185.48 | 190.51 | 180.40 | 189.61 | 141,531,040 | -5.31(-2.73%) |
Dec 01, 2020 | 199.20 | 199.28 | 190.68 | 194.92 | 120,349,112 | +5.72(+3.02%) |
Nov 30, 2020 | 200.74 | 202.60 | 184.84 | 189.20 | 187,589,328 | -6.05(-3.10%) |
Nov 27, 2020 | 193.72 | 199.59 | 192.82 | 195.25 | 112,683,000 | +3.92(+2.05%) |
Nov 25, 2020 | 183.35 | 191.33 | 181.79 | 191.33 | 146,790,288 | +6.21(+3.35%) |
Nov 24, 2020 | 180.13 | 186.66 | 175.40 | 185.13 | 159,935,616 | +11.18(+6.43%) |
Nov 23, 2020 | 167.83 | 175.33 | 167.26 | 173.95 | 148,761,744 | +10.75(+6.59%) |
Nov 20, 2020 | 166.00 | 167.50 | 163.02 | 163.20 | 98,735,696 | -3.22(-1.93%) |
Nov 19, 2020 | 164.00 | 169.54 | 162.52 | 166.42 | 186,488,272 | +4.21(+2.60%) |
Nov 18, 2020 | 149.45 | 165.33 | 147.83 | 162.21 | 233,120,560 | +15.01(+10.20%) |
Nov 17, 2020 | 153.39 | 154.00 | 144.34 | 147.20 | 183,044,496 | +11.17(+8.21%) |
Nov 16, 2020 | 136.31 | 137.48 | 134.70 | 136.03 | 74,040,920 | -0.14(-0.10%) |
Nov 13, 2020 | 136.95 | 137.51 | 133.89 | 136.17 | 59,490,900 | -1.09(-0.79%) |
Nov 12, 2020 | 138.35 | 141.00 | 136.51 | 137.25 | 59,567,364 | -1.79(-1.29%) |
Nov 11, 2020 | 138.82 | 139.57 | 136.86 | 139.04 | 51,888,216 | +2.26(+1.65%) |
Nov 10, 2020 | 140.03 | 140.03 | 132.01 | 136.79 | 90,679,320 | -3.63(-2.59%) |
Nov 09, 2020 | 146.50 | 150.83 | 140.33 | 140.42 | 104,122,416 | -2.90(-2.02%) |
Nov 06, 2020 | 145.37 | 145.52 | 141.43 | 143.32 | 65,118,000 | -2.71(-1.86%) |
Nov 05, 2020 | 142.77 | 146.67 | 141.33 | 146.03 | 84,571,328 | +5.70(+4.06%) |
Nov 04, 2020 | 143.54 | 145.13 | 139.03 | 140.33 | 96,072,160 | -0.97(-0.69%) |
Nov 03, 2020 | 136.58 | 142.59 | 135.56 | 141.30 | 102,344,576 | +7.80(+5.84%) |