Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 298.56 | 300.74 | 294.10 | 294.19 | 2,298,411 | -5.59(-1.86%) |
Jan 28, 2021 | 303.63 | 305.95 | 299.09 | 299.78 | 2,006,656 | -4.19(-1.38%) |
Jan 27, 2021 | 303.75 | 306.91 | 301.37 | 303.96 | 2,914,772 | +1.66(+0.55%) |
Jan 26, 2021 | 309.90 | 314.45 | 302.30 | 302.30 | 3,870,079 | -11.72(-3.73%) |
Jan 25, 2021 | 310.23 | 317.11 | 308.89 | 314.02 | 2,160,842 | +3.32(+1.07%) |
Jan 22, 2021 | 309.66 | 312.49 | 308.26 | 310.70 | 1,703,872 | +0.19(+0.06%) |
Jan 21, 2021 | 312.34 | 314.11 | 309.86 | 310.51 | 1,817,886 | -1.83(-0.59%) |
Jan 20, 2021 | 313.13 | 314.27 | 310.09 | 312.34 | 1,945,689 | +0.16(+0.05%) |
Jan 19, 2021 | 320.63 | 320.84 | 312.17 | 312.18 | 2,204,989 | -5.28(-1.66%) |
Jan 15, 2021 | 317.29 | 320.41 | 314.72 | 317.46 | 2,027,012 | -0.15(-0.05%) |
Jan 14, 2021 | 318.12 | 324.33 | 317.07 | 317.61 | 2,144,723 | +1.78(+0.56%) |
Jan 13, 2021 | 312.10 | 317.39 | 310.05 | 315.83 | 1,801,372 | +3.33(+1.06%) |
Jan 12, 2021 | 307.63 | 313.89 | 306.82 | 312.50 | 3,282,666 | +3.81(+1.23%) |
Jan 11, 2021 | 306.24 | 309.90 | 304.71 | 308.69 | 3,496,547 | +1.44(+0.47%) |
Jan 08, 2021 | 312.53 | 313.98 | 306.25 | 307.25 | 3,529,277 | -5.90(-1.88%) |
Jan 07, 2021 | 314.80 | 317.99 | 312.04 | 313.14 | 2,240,167 | -5.01(-1.57%) |
Jan 06, 2021 | 313.56 | 321.71 | 313.35 | 318.15 | 2,074,981 | -0.69(-0.22%) |
Jan 05, 2021 | 315.05 | 321.04 | 313.83 | 318.85 | 1,617,258 | +3.79(+1.20%) |
Jan 04, 2021 | 324.51 | 324.51 | 311.79 | 315.05 | 2,064,393 | -9.45(-2.91%) |
Dec 31, 2020 | 324.51 | 324.51 | 324.51 | 918,993 | +0.75(+0.23%) | |
Dec 30, 2020 | 322.70 | 326.00 | 322.70 | 323.76 | 918,993 | +0.24(+0.07%) |
Dec 29, 2020 | 325.44 | 326.67 | 321.60 | 323.52 | 1,155,053 | -0.26(-0.08%) |
Dec 28, 2020 | 322.80 | 327.10 | 321.52 | 323.77 | 1,118,354 | +2.02(+0.63%) |
Dec 24, 2020 | 322.54 | 323.66 | 320.32 | 321.75 | 556,471 | +0.34(+0.11%) |
Dec 23, 2020 | 319.91 | 324.51 | 319.40 | 321.42 | 1,429,884 | +3.36(+1.06%) |
Dec 22, 2020 | 319.36 | 320.52 | 317.57 | 318.05 | 1,991,822 | -1.31(-0.41%) |
Dec 21, 2020 | 322.84 | 323.56 | 316.85 | 319.36 | 2,326,673 | -6.11(-1.88%) |
Dec 18, 2020 | 321.82 | 326.16 | 319.96 | 325.47 | 4,749,751 | +3.14(+0.97%) |
Dec 17, 2020 | 325.38 | 326.96 | 321.67 | 322.33 | 1,813,162 | -1.80(-0.56%) |
Dec 16, 2020 | 326.58 | 327.18 | 323.29 | 324.13 | 2,172,779 | -2.74(-0.84%) |
Dec 15, 2020 | 327.93 | 329.00 | 324.94 | 326.87 | 1,663,853 | -0.08(-0.03%) |
Dec 14, 2020 | 332.30 | 334.23 | 326.75 | 326.96 | 1,499,149 | -3.70(-1.12%) |
Dec 11, 2020 | 324.11 | 331.95 | 323.78 | 330.66 | 1,542,411 | +5.78(+1.78%) |
Dec 10, 2020 | 328.66 | 332.94 | 324.71 | 324.88 | 1,507,152 | -5.45(-1.65%) |
Dec 09, 2020 | 328.96 | 331.46 | 326.31 | 330.33 | 1,665,195 | +1.94(+0.59%) |
Dec 08, 2020 | 329.99 | 331.99 | 328.03 | 328.39 | 1,950,594 | -2.65(-0.80%) |
Dec 07, 2020 | 335.40 | 335.40 | 329.59 | 331.04 | 1,519,824 | -4.10(-1.22%) |
Dec 04, 2020 | 331.95 | 336.16 | 331.02 | 335.14 | 1,337,303 | +4.19(+1.27%) |
Dec 03, 2020 | 331.03 | 337.78 | 329.97 | 330.95 | 1,923,043 | +0.61(+0.19%) |
Dec 02, 2020 | 333.66 | 334.57 | 329.10 | 330.34 | 2,755,649 | -3.32(-0.99%) |
Dec 01, 2020 | 336.84 | 341.24 | 333.55 | 333.66 | 1,421,737 | -0.01(-0.00%) |
Nov 30, 2020 | 338.96 | 340.47 | 332.19 | 333.67 | 1,758,509 | -6.16(-1.81%) |
Nov 27, 2020 | 343.88 | 343.88 | 339.02 | 339.83 | 674,374 | -3.63(-1.06%) |
Nov 25, 2020 | 342.32 | 346.74 | 341.54 | 343.46 | 941,723 | -0.13(-0.04%) |
Nov 24, 2020 | 340.68 | 343.59 | 338.67 | 343.59 | 1,056,377 | +6.93(+2.06%) |
Nov 23, 2020 | 337.29 | 340.00 | 335.76 | 336.66 | 1,023,519 | +2.57(+0.77%) |
Nov 20, 2020 | 341.31 | 342.46 | 333.73 | 334.09 | 1,231,433 | -7.66(-2.24%) |
Nov 19, 2020 | 340.43 | 342.92 | 337.86 | 341.75 | 1,184,571 | -1.00(-0.29%) |
Nov 18, 2020 | 342.69 | 348.12 | 341.55 | 342.75 | 1,175,093 | +1.51(+0.44%) |
Nov 17, 2020 | 341.03 | 345.40 | 340.65 | 341.24 | 1,455,292 | -1.12(-0.33%) |
Nov 16, 2020 | 343.19 | 345.59 | 341.41 | 342.36 | 1,439,402 | +1.81(+0.53%) |
Nov 13, 2020 | 336.40 | 341.33 | 335.19 | 340.55 | 1,014,977 | +6.58(+1.97%) |
Nov 12, 2020 | 333.62 | 336.40 | 331.81 | 333.97 | 943,049 | -1.26(-0.38%) |
Nov 11, 2020 | 338.49 | 338.91 | 331.97 | 335.23 | 1,228,512 | -1.81(-0.54%) |
Nov 10, 2020 | 331.35 | 339.00 | 330.39 | 337.05 | 1,881,514 | +6.65(+2.01%) |
Nov 09, 2020 | 345.53 | 346.35 | 330.19 | 330.39 | 2,150,137 | +2.43(+0.74%) |
Nov 06, 2020 | 329.81 | 330.19 | 324.95 | 327.96 | 1,543,946 | -3.11(-0.94%) |
Nov 05, 2020 | 340.02 | 341.79 | 330.23 | 331.08 | 1,881,381 | -6.77(-2.00%) |
Nov 04, 2020 | 336.86 | 346.29 | 335.44 | 337.85 | 2,364,439 | +7.92(+2.40%) |
Nov 03, 2020 | 324.20 | 332.44 | 323.37 | 329.93 | 1,634,360 | +10.00(+3.13%) |