Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 305.27 | 311.00 | 281.86 | 288.33 | 1,387,000 | -21.41(-6.91%) |
Jan 28, 2021 | 291.02 | 311.35 | 286.36 | 309.74 | 1,208,474 | +24.23(+8.49%) |
Jan 27, 2021 | 280.05 | 299.75 | 266.01 | 285.51 | 1,494,711 | -11.17(-3.76%) |
Jan 26, 2021 | 312.02 | 317.52 | 293.18 | 296.68 | 1,360,095 | -13.44(-4.33%) |
Jan 25, 2021 | 323.50 | 331.50 | 303.63 | 310.12 | 1,322,803 | -11.00(-3.43%) |
Jan 22, 2021 | 309.01 | 321.75 | 307.00 | 321.12 | 1,201,800 | +3.94(+1.24%) |
Jan 21, 2021 | 312.75 | 317.80 | 302.11 | 317.18 | 2,501,770 | +20.00(+6.73%) |
Jan 20, 2021 | 303.11 | 312.39 | 295.96 | 297.18 | 1,662,304 | +2.13(+0.72%) |
Jan 19, 2021 | 296.69 | 301.00 | 291.12 | 295.05 | 2,328,167 | +12.79(+4.53%) |
Jan 15, 2021 | 329.56 | 330.93 | 281.83 | 282.26 | 3,579,300 | -53.14(-15.84%) |
Jan 14, 2021 | 340.00 | 350.99 | 334.52 | 335.40 | 916,249 | +0.00(+0.00%) |
Jan 13, 2021 | 348.30 | 351.05 | 331.03 | 335.40 | 1,142,807 | -10.90(-3.15%) |
Jan 12, 2021 | 360.33 | 361.50 | 343.15 | 346.30 | 818,647 | -5.75(-1.63%) |
Jan 11, 2021 | 343.90 | 356.66 | 337.00 | 352.05 | 802,522 | -4.06(-1.14%) |
Jan 08, 2021 | 374.10 | 377.00 | 348.58 | 356.11 | 1,331,300 | -9.86(-2.69%) |
Jan 07, 2021 | 360.00 | 371.54 | 350.44 | 365.97 | 1,615,861 | +17.84(+5.12%) |
Jan 06, 2021 | 332.09 | 375.00 | 328.77 | 348.13 | 3,143,078 | +31.32(+9.89%) |
Jan 05, 2021 | 306.61 | 323.00 | 305.00 | 316.81 | 857,628 | +5.46(+1.75%) |
Jan 04, 2021 | 321.81 | 327.23 | 307.01 | 311.35 | 955,546 | -7.77(-2.43%) |
Dec 31, 2020 | 319.12 | 319.12 | 319.12 | 629,913 | +0.02(+0.01%) | |
Dec 30, 2020 | 313.10 | 323.00 | 310.96 | 319.10 | 629,913 | +11.13(+3.61%) |
Dec 29, 2020 | 318.00 | 318.16 | 297.05 | 307.97 | 982,703 | -10.44(-3.28%) |
Dec 28, 2020 | 330.00 | 335.50 | 315.00 | 318.41 | 875,604 | -5.68(-1.75%) |
Dec 24, 2020 | 321.69 | 326.66 | 313.30 | 324.09 | 371,100 | +0.11(+0.03%) |
Dec 23, 2020 | 328.84 | 334.39 | 320.09 | 323.98 | 831,247 | +1.46(+0.45%) |
Dec 22, 2020 | 323.21 | 335.80 | 315.92 | 322.52 | 1,283,564 | +3.90(+1.22%) |
Dec 21, 2020 | 308.50 | 323.65 | 306.00 | 318.62 | 1,080,387 | +4.12(+1.31%) |
Dec 18, 2020 | 309.75 | 322.25 | 306.13 | 314.50 | 1,689,900 | +8.80(+2.88%) |
Dec 17, 2020 | 311.22 | 319.04 | 302.10 | 305.70 | 929,342 | -4.02(-1.30%) |
Dec 16, 2020 | 313.70 | 313.70 | 299.27 | 309.72 | 1,102,467 | -4.05(-1.29%) |
Dec 15, 2020 | 296.75 | 316.45 | 295.50 | 313.77 | 1,473,867 | +20.45(+6.97%) |
Dec 14, 2020 | 293.23 | 296.06 | 283.55 | 293.32 | 1,003,546 | +1.81(+0.62%) |
Dec 11, 2020 | 277.78 | 305.44 | 275.01 | 291.51 | 2,051,700 | +18.03(+6.59%) |
Dec 10, 2020 | 270.00 | 276.48 | 268.50 | 273.48 | 879,759 | +1.72(+0.63%) |
Dec 09, 2020 | 286.14 | 286.36 | 268.12 | 271.76 | 1,149,098 | -13.10(-4.60%) |
Dec 08, 2020 | 279.25 | 287.00 | 276.00 | 284.86 | 1,026,171 | +6.54(+2.35%) |
Dec 07, 2020 | 271.06 | 281.27 | 270.55 | 278.32 | 899,168 | +6.35(+2.33%) |
Dec 04, 2020 | 269.78 | 276.20 | 267.24 | 271.97 | 737,300 | -0.36(-0.13%) |
Dec 03, 2020 | 275.62 | 278.98 | 270.09 | 272.33 | 826,127 | -1.17(-0.43%) |
Dec 02, 2020 | 262.50 | 277.65 | 254.65 | 273.50 | 1,251,474 | -0.57(-0.21%) |
Dec 01, 2020 | 281.33 | 282.78 | 269.23 | 274.07 | 974,888 | -3.91(-1.41%) |
Nov 30, 2020 | 293.98 | 296.40 | 269.01 | 277.98 | 3,787,522 | -10.25(-3.56%) |
Nov 27, 2020 | 282.72 | 298.81 | 282.00 | 288.23 | 1,104,400 | +12.26(+4.44%) |
Nov 25, 2020 | 266.50 | 279.58 | 265.13 | 275.97 | 1,339,100 | +7.00(+2.60%) |
Nov 24, 2020 | 268.50 | 273.98 | 256.39 | 268.97 | 1,592,320 | +4.17(+1.57%) |
Nov 23, 2020 | 264.12 | 268.85 | 261.24 | 264.80 | 1,671,844 | +6.81(+2.64%) |
Nov 20, 2020 | 249.14 | 262.82 | 247.09 | 257.99 | 1,386,600 | +13.94(+5.71%) |
Nov 19, 2020 | 234.95 | 246.33 | 233.39 | 244.05 | 1,065,807 | +11.23(+4.82%) |
Nov 18, 2020 | 234.53 | 236.33 | 228.33 | 232.82 | 682,717 | -0.36(-0.15%) |
Nov 17, 2020 | 228.00 | 234.81 | 226.21 | 233.18 | 969,816 | +4.90(+2.15%) |
Nov 16, 2020 | 223.50 | 228.79 | 220.02 | 228.28 | 1,044,508 | +6.68(+3.01%) |
Nov 13, 2020 | 232.00 | 233.00 | 219.88 | 221.60 | 1,141,600 | -5.60(-2.46%) |
Nov 12, 2020 | 238.99 | 239.73 | 224.25 | 227.20 | 989,761 | -7.99(-3.40%) |
Nov 11, 2020 | 234.89 | 236.97 | 229.02 | 235.19 | 1,371,209 | +9.68(+4.29%) |
Nov 10, 2020 | 231.71 | 235.49 | 217.62 | 225.51 | 1,412,891 | -7.01(-3.01%) |
Nov 09, 2020 | 250.72 | 253.96 | 231.79 | 232.52 | 1,837,554 | -4.99(-2.10%) |
Nov 06, 2020 | 236.52 | 242.28 | 229.28 | 237.51 | 1,772,500 | +3.88(+1.66%) |
Nov 05, 2020 | 219.89 | 236.00 | 219.20 | 233.63 | 3,560,645 | +27.07(+13.11%) |
Nov 04, 2020 | 203.00 | 208.48 | 190.10 | 206.56 | 4,152,094 | +0.19(+0.09%) |
Nov 03, 2020 | 213.09 | 217.97 | 201.56 | 206.37 | 8,783,286 | -61.35(-22.92%) |