Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 303.36 | 309.93 | 301.91 | 306.88 | 2,824,690 | -1.91(-0.62%) |
Jan 28, 2021 | 298.97 | 313.33 | 297.26 | 308.79 | 2,811,792 | +12.27(+4.14%) |
Jan 27, 2021 | 312.38 | 317.19 | 293.81 | 296.52 | 3,176,336 | -12.30(-3.98%) |
Jan 26, 2021 | 305.30 | 310.79 | 303.28 | 308.82 | 1,528,327 | +3.95(+1.30%) |
Jan 25, 2021 | 305.95 | 308.06 | 301.76 | 304.87 | 1,501,744 | -0.20(-0.07%) |
Jan 22, 2021 | 306.66 | 310.37 | 305.00 | 305.08 | 1,569,203 | -2.50(-0.81%) |
Jan 21, 2021 | 309.89 | 312.68 | 306.47 | 307.57 | 1,675,730 | -4.09(-1.31%) |
Jan 20, 2021 | 307.54 | 314.09 | 304.95 | 311.66 | 2,891,874 | +8.52(+2.81%) |
Jan 19, 2021 | 297.68 | 304.09 | 296.92 | 303.14 | 2,297,384 | +6.96(+2.35%) |
Jan 15, 2021 | 296.62 | 297.89 | 293.85 | 296.18 | 2,790,912 | -0.22(-0.08%) |
Jan 14, 2021 | 302.96 | 306.30 | 295.26 | 296.40 | 1,973,396 | -5.68(-1.88%) |
Jan 13, 2021 | 304.56 | 305.45 | 301.42 | 302.09 | 2,000,751 | -3.69(-1.21%) |
Jan 12, 2021 | 309.54 | 309.54 | 303.26 | 305.77 | 2,346,413 | -3.23(-1.05%) |
Jan 11, 2021 | 314.39 | 315.06 | 308.51 | 309.01 | 1,596,534 | -7.41(-2.34%) |
Jan 08, 2021 | 320.62 | 320.62 | 312.39 | 316.41 | 1,543,069 | -2.15(-0.67%) |
Jan 07, 2021 | 318.90 | 322.82 | 315.97 | 318.56 | 1,917,944 | +0.20(+0.06%) |
Jan 06, 2021 | 316.62 | 319.93 | 313.80 | 318.36 | 1,692,337 | +0.40(+0.12%) |
Jan 05, 2021 | 321.19 | 323.96 | 314.71 | 317.96 | 2,079,162 | -4.65(-1.44%) |
Jan 04, 2021 | 321.12 | 325.98 | 319.95 | 322.61 | 3,337,593 | +4.38(+1.38%) |
Dec 31, 2020 | 318.23 | 318.23 | 318.23 | 1,384,189 | +4.94(+1.58%) | |
Dec 30, 2020 | 312.41 | 313.94 | 310.52 | 313.30 | 1,384,189 | +2.07(+0.67%) |
Dec 29, 2020 | 310.26 | 312.60 | 309.58 | 311.23 | 1,093,558 | +3.34(+1.08%) |
Dec 28, 2020 | 308.75 | 308.83 | 304.33 | 307.88 | 1,064,447 | +1.41(+0.46%) |
Dec 24, 2020 | 303.23 | 306.82 | 303.23 | 306.47 | 506,987 | +2.86(+0.94%) |
Dec 23, 2020 | 309.78 | 311.30 | 303.55 | 303.62 | 1,082,104 | -5.13(-1.66%) |
Dec 22, 2020 | 308.38 | 310.02 | 304.87 | 308.75 | 1,681,209 | -0.63(-0.20%) |
Dec 21, 2020 | 308.52 | 309.70 | 301.73 | 309.38 | 2,284,325 | -2.83(-0.91%) |
Dec 18, 2020 | 310.99 | 313.09 | 308.97 | 312.20 | 3,079,424 | +1.39(+0.45%) |
Dec 17, 2020 | 312.58 | 312.58 | 306.33 | 310.81 | 3,121,268 | +0.18(+0.06%) |
Dec 16, 2020 | 315.11 | 315.11 | 309.53 | 310.62 | 1,868,689 | -2.88(-0.92%) |
Dec 15, 2020 | 314.42 | 316.25 | 312.94 | 313.50 | 1,247,434 | +0.15(+0.05%) |
Dec 14, 2020 | 316.98 | 318.28 | 312.95 | 313.35 | 1,721,860 | -1.10(-0.35%) |
Dec 11, 2020 | 314.53 | 318.53 | 312.94 | 314.45 | 1,476,028 | -0.98(-0.31%) |
Dec 10, 2020 | 316.78 | 318.67 | 313.51 | 315.43 | 1,523,804 | -1.40(-0.44%) |
Dec 09, 2020 | 323.58 | 324.45 | 313.56 | 316.83 | 2,066,249 | -6.22(-1.92%) |
Dec 08, 2020 | 324.59 | 326.17 | 322.49 | 323.05 | 1,691,263 | -2.46(-0.76%) |
Dec 07, 2020 | 327.43 | 329.33 | 322.22 | 325.50 | 1,747,196 | -3.11(-0.95%) |
Dec 04, 2020 | 320.24 | 328.66 | 318.53 | 328.61 | 3,160,616 | +12.43(+3.93%) |
Dec 03, 2020 | 319.81 | 323.92 | 315.26 | 316.18 | 1,803,074 | -6.46(-2.00%) |
Dec 02, 2020 | 327.81 | 327.87 | 320.21 | 322.64 | 1,769,558 | -1.01(-0.31%) |
Dec 01, 2020 | 341.47 | 341.47 | 322.36 | 323.64 | 2,330,442 | -16.90(-4.96%) |
Nov 30, 2020 | 332.37 | 341.88 | 331.32 | 340.55 | 3,436,280 | +9.88(+2.99%) |
Nov 27, 2020 | 329.63 | 333.14 | 328.32 | 330.66 | 421,147 | +3.42(+1.04%) |
Nov 25, 2020 | 324.66 | 327.36 | 323.24 | 327.25 | 1,047,237 | +3.71(+1.15%) |
Nov 24, 2020 | 325.85 | 328.18 | 323.20 | 323.54 | 1,518,160 | -2.17(-0.67%) |
Nov 23, 2020 | 327.77 | 329.98 | 322.34 | 325.71 | 924,531 | -1.12(-0.34%) |
Nov 20, 2020 | 326.56 | 330.86 | 325.25 | 326.83 | 854,114 | -0.34(-0.10%) |
Nov 19, 2020 | 326.62 | 328.45 | 323.23 | 327.17 | 1,150,169 | +2.08(+0.64%) |
Nov 18, 2020 | 326.42 | 327.89 | 323.52 | 325.09 | 976,573 | -0.17(-0.05%) |
Nov 17, 2020 | 326.85 | 329.64 | 324.87 | 325.26 | 1,089,106 | -2.86(-0.87%) |
Nov 16, 2020 | 329.47 | 333.67 | 326.03 | 328.12 | 1,457,046 | -2.22(-0.67%) |
Nov 13, 2020 | 331.74 | 333.19 | 326.13 | 330.35 | 974,179 | +0.19(+0.06%) |
Nov 12, 2020 | 332.73 | 333.54 | 327.04 | 330.15 | 722,332 | -2.17(-0.65%) |
Nov 11, 2020 | 326.25 | 336.24 | 325.59 | 332.32 | 1,010,056 | +8.57(+2.65%) |
Nov 10, 2020 | 333.45 | 335.24 | 322.32 | 323.76 | 1,540,738 | -10.93(-3.26%) |
Nov 09, 2020 | 352.95 | 355.80 | 333.93 | 334.68 | 1,362,240 | -7.68(-2.24%) |
Nov 06, 2020 | 343.44 | 344.71 | 336.33 | 342.36 | 1,109,769 | -1.58(-0.46%) |
Nov 05, 2020 | 345.94 | 348.63 | 340.72 | 343.94 | 1,363,626 | +4.73(+1.39%) |
Nov 04, 2020 | 326.84 | 345.58 | 326.63 | 339.21 | 1,659,875 | +15.80(+4.88%) |
Nov 03, 2020 | 320.73 | 326.44 | 318.41 | 323.42 | 1,228,168 | +6.60(+2.08%) |