Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 357.73 | 357.73 | 357.73 | 2,860,978 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.16 | 356.81 | 355.40 | 355.74 | 2,860,978 | +0.47(+0.13%) |
Dec 29, 2020 | 357.50 | 357.74 | 354.69 | 355.27 | 5,663,140 | -0.69(-0.19%) |
Dec 28, 2020 | 355.60 | 356.35 | 354.92 | 355.96 | 2,454,045 | +3.07(+0.87%) |
Dec 24, 2020 | 352.04 | 352.94 | 351.46 | 352.89 | 2,141,341 | +1.36(+0.39%) |
Dec 23, 2020 | 352.24 | 353.50 | 351.35 | 351.53 | 3,391,030 | +0.31(+0.09%) |
Dec 22, 2020 | 352.11 | 352.28 | 350.13 | 351.22 | 3,601,319 | -0.68(-0.19%) |
Dec 21, 2020 | 349.07 | 352.73 | 346.29 | 351.90 | 5,473,232 | -1.16(-0.33%) |
Dec 18, 2020 | 354.84 | 354.96 | 351.03 | 353.06 | 7,028,144 | -1.40(-0.40%) |
Dec 17, 2020 | 354.20 | 354.69 | 352.47 | 354.46 | 6,798,728 | +1.96(+0.56%) |
Dec 16, 2020 | 352.23 | 353.46 | 351.29 | 352.50 | 5,781,841 | +0.56(+0.16%) |
Dec 15, 2020 | 349.87 | 351.97 | 348.49 | 351.94 | 8,890,650 | +4.73(+1.36%) |
Dec 14, 2020 | 351.11 | 352.18 | 347.07 | 347.21 | 3,981,819 | -1.58(-0.45%) |
Dec 11, 2020 | 347.51 | 349.08 | 345.94 | 348.79 | 4,744,513 | -0.44(-0.12%) |
Dec 10, 2020 | 347.96 | 350.30 | 347.07 | 349.23 | 3,319,383 | -0.19(-0.05%) |
Dec 09, 2020 | 353.21 | 353.35 | 348.51 | 349.42 | 3,956,033 | -3.08(-0.87%) |
Dec 08, 2020 | 350.17 | 353.10 | 350.16 | 352.50 | 3,677,646 | +0.98(+0.28%) |
Dec 07, 2020 | 351.46 | 351.99 | 350.21 | 351.52 | 3,329,098 | -0.65(-0.19%) |
Dec 04, 2020 | 349.80 | 352.19 | 349.74 | 352.18 | 4,312,695 | +3.00(+0.86%) |
Dec 03, 2020 | 349.17 | 350.60 | 348.09 | 349.18 | 3,229,290 | -0.07(-0.02%) |
Dec 02, 2020 | 347.40 | 349.41 | 346.83 | 349.25 | 4,340,841 | +0.74(+0.21%) |
Dec 01, 2020 | 348.11 | 350.09 | 347.51 | 348.51 | 3,908,869 | +3.79(+1.10%) |
Nov 30, 2020 | 345.53 | 345.73 | 342.04 | 344.71 | 4,301,420 | -1.57(-0.45%) |
Nov 27, 2020 | 346.49 | 346.80 | 345.33 | 346.29 | 1,427,622 | +0.94(+0.27%) |
Nov 25, 2020 | 345.74 | 345.81 | 344.22 | 345.35 | 4,032,968 | -0.49(-0.14%) |
Nov 24, 2020 | 343.00 | 346.40 | 342.13 | 345.84 | 3,948,617 | +5.45(+1.60%) |
Nov 23, 2020 | 340.28 | 341.61 | 337.93 | 340.39 | 2,858,891 | +2.03(+0.60%) |
Nov 20, 2020 | 340.41 | 340.65 | 338.27 | 338.36 | 2,843,440 | -2.29(-0.67%) |
Nov 19, 2020 | 338.57 | 341.09 | 337.28 | 340.65 | 3,473,644 | +1.38(+0.41%) |
Nov 18, 2020 | 343.66 | 344.24 | 339.22 | 339.27 | 3,348,065 | -3.81(-1.11%) |
Nov 17, 2020 | 342.77 | 344.63 | 341.27 | 343.08 | 2,794,948 | -2.09(-0.60%) |
Nov 16, 2020 | 343.78 | 345.23 | 342.44 | 345.17 | 3,510,425 | +4.23(+1.24%) |
Nov 13, 2020 | 338.26 | 341.74 | 337.76 | 340.94 | 2,830,371 | +4.57(+1.36%) |
Nov 12, 2020 | 338.57 | 339.37 | 334.48 | 336.36 | 3,992,244 | -3.23(-0.95%) |
Nov 11, 2020 | 339.34 | 340.48 | 338.17 | 339.60 | 2,615,769 | +2.43(+0.72%) |
Nov 10, 2020 | 336.60 | 338.16 | 333.85 | 337.17 | 5,448,666 | -0.44(-0.13%) |
Nov 09, 2020 | 346.58 | 346.96 | 337.14 | 337.60 | 9,593,228 | +4.16(+1.25%) |
Nov 06, 2020 | 333.18 | 334.69 | 331.08 | 333.44 | 3,026,834 | -0.03(-0.01%) |
Nov 05, 2020 | 332.58 | 335.35 | 332.20 | 333.47 | 7,266,403 | +6.40(+1.96%) |
Nov 04, 2020 | 324.55 | 331.31 | 323.29 | 327.07 | 6,848,330 | +7.07(+2.21%) |
Nov 03, 2020 | 317.71 | 322.04 | 317.23 | 320.00 | 6,888,204 | +5.28(+1.68%) |
Nov 02, 2020 | 314.41 | 316.45 | 311.56 | 314.73 | 4,905,017 | +3.89(+1.25%) |
Oct 30, 2020 | 312.55 | 313.88 | 307.14 | 310.84 | 6,992,136 | -3.35(-1.07%) |
Oct 29, 2020 | 311.30 | 317.40 | 309.55 | 314.19 | 5,440,519 | +3.10(+1.00%) |
Oct 28, 2020 | 316.17 | 316.89 | 310.54 | 311.09 | 7,477,249 | -10.96(-3.40%) |
Oct 27, 2020 | 323.47 | 323.82 | 321.79 | 322.04 | 4,455,081 | -1.10(-0.34%) |
Oct 26, 2020 | 325.74 | 326.56 | 319.56 | 323.14 | 4,558,960 | -6.04(-1.84%) |
Oct 23, 2020 | 329.38 | 329.41 | 326.72 | 329.19 | 1,893,800 | +1.04(+0.32%) |
Oct 22, 2020 | 326.57 | 328.70 | 324.37 | 328.14 | 2,593,670 | +1.86(+0.57%) |
Oct 21, 2020 | 326.87 | 329.03 | 326.03 | 326.29 | 3,869,494 | -0.64(-0.19%) |
Oct 20, 2020 | 327.02 | 330.27 | 326.28 | 326.92 | 2,967,381 | +1.28(+0.39%) |
Oct 19, 2020 | 331.96 | 332.57 | 324.77 | 325.64 | 3,129,811 | -4.96(-1.50%) |
Oct 16, 2020 | 332.33 | 333.94 | 330.50 | 330.60 | 2,917,430 | -0.30(-0.09%) |
Oct 15, 2020 | 327.25 | 331.35 | 326.67 | 330.90 | 3,183,130 | -0.41(-0.12%) |
Oct 14, 2020 | 333.92 | 335.00 | 330.53 | 331.31 | 2,501,144 | -2.09(-0.63%) |
Oct 13, 2020 | 335.40 | 335.49 | 332.39 | 333.39 | 2,808,221 | -2.18(-0.65%) |
Oct 12, 2020 | 332.81 | 337.05 | 332.34 | 335.57 | 2,425,194 | +5.39(+1.63%) |
Oct 09, 2020 | 329.03 | 330.69 | 328.36 | 330.19 | 3,559,307 | +2.88(+0.88%) |
Oct 08, 2020 | 326.45 | 327.36 | 325.49 | 327.31 | 4,385,225 | +2.92(+0.90%) |
Oct 07, 2020 | 321.90 | 325.24 | 321.90 | 324.39 | 3,288,941 | +5.54(+1.74%) |
Oct 06, 2020 | 323.66 | 325.76 | 318.37 | 318.85 | 4,142,927 | -4.59(-1.42%) |
Oct 05, 2020 | 319.94 | 323.65 | 319.93 | 323.44 | 3,378,489 | +5.55(+1.75%) |
Oct 02, 2020 | 315.77 | 319.82 | 315.36 | 317.89 | 4,313,433 | -3.03(-0.94%) |