Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 358.25 | 359.15 | 351.20 | 352.98 | 5,264,176 | -7.15(-1.99%) |
Jan 28, 2021 | 358.91 | 364.21 | 358.47 | 360.14 | 5,972,919 | +3.02(+0.85%) |
Jan 27, 2021 | 362.59 | 362.65 | 354.80 | 357.12 | 5,876,260 | -8.93(-2.44%) |
Jan 26, 2021 | 367.51 | 367.88 | 365.79 | 366.05 | 2,331,999 | -0.54(-0.15%) |
Jan 25, 2021 | 365.90 | 366.91 | 360.92 | 366.59 | 4,093,669 | +1.45(+0.40%) |
Jan 22, 2021 | 364.58 | 366.26 | 364.13 | 365.13 | 3,936,212 | -1.25(-0.34%) |
Jan 21, 2021 | 366.63 | 367.10 | 365.48 | 366.38 | 3,742,739 | +0.32(+0.09%) |
Jan 20, 2021 | 363.43 | 366.92 | 363.04 | 366.06 | 3,609,252 | +4.97(+1.38%) |
Jan 19, 2021 | 360.78 | 361.62 | 359.28 | 361.09 | 7,472,630 | +2.80(+0.78%) |
Jan 15, 2021 | 359.22 | 360.01 | 356.37 | 358.28 | 10,717,489 | -2.60(-0.72%) |
Jan 14, 2021 | 362.90 | 363.44 | 360.50 | 360.89 | 7,366,104 | -1.25(-0.35%) |
Jan 13, 2021 | 361.15 | 363.17 | 360.32 | 362.14 | 3,953,750 | +0.91(+0.25%) |
Jan 12, 2021 | 361.23 | 362.21 | 358.92 | 361.23 | 3,675,979 | +0.06(+0.02%) |
Jan 11, 2021 | 360.31 | 362.86 | 360.21 | 361.17 | 3,537,209 | -2.38(-0.65%) |
Jan 08, 2021 | 362.95 | 363.76 | 359.60 | 363.55 | 3,578,776 | +2.06(+0.57%) |
Jan 07, 2021 | 358.63 | 362.24 | 358.45 | 361.49 | 6,364,276 | +5.27(+1.48%) |
Jan 06, 2021 | 352.51 | 359.49 | 351.98 | 356.21 | 4,564,957 | +2.14(+0.60%) |
Jan 05, 2021 | 351.00 | 355.18 | 351.00 | 354.07 | 4,530,363 | +2.33(+0.66%) |
Jan 04, 2021 | 357.89 | 358.02 | 347.89 | 351.75 | 7,468,935 | -4.91(-1.38%) |
Dec 31, 2020 | 356.66 | 356.66 | 356.66 | 2,869,570 | +1.99(+0.56%) | |
Dec 30, 2020 | 355.09 | 355.75 | 354.34 | 354.67 | 2,869,570 | +0.47(+0.13%) |
Dec 29, 2020 | 356.43 | 356.67 | 353.63 | 354.21 | 5,680,146 | -0.68(-0.19%) |
Dec 28, 2020 | 354.53 | 355.28 | 353.86 | 354.89 | 2,461,414 | +3.06(+0.87%) |
Dec 24, 2020 | 350.99 | 351.88 | 350.41 | 351.83 | 2,147,771 | +1.36(+0.39%) |
Dec 23, 2020 | 351.19 | 352.44 | 350.30 | 350.47 | 3,401,213 | +0.30(+0.09%) |
Dec 22, 2020 | 351.05 | 351.22 | 349.09 | 350.17 | 3,612,134 | -0.68(-0.19%) |
Dec 21, 2020 | 348.02 | 351.67 | 345.25 | 350.84 | 5,489,667 | -1.16(-0.33%) |
Dec 18, 2020 | 353.78 | 353.89 | 349.98 | 352.00 | 7,049,248 | -1.40(-0.40%) |
Dec 17, 2020 | 353.14 | 353.62 | 351.42 | 353.40 | 6,819,143 | +1.96(+0.56%) |
Dec 16, 2020 | 351.18 | 352.40 | 350.24 | 351.44 | 5,799,203 | +0.56(+0.16%) |
Dec 15, 2020 | 348.82 | 350.92 | 347.44 | 350.88 | 8,917,347 | +4.71(+1.36%) |
Dec 14, 2020 | 350.06 | 351.13 | 346.04 | 346.17 | 3,993,776 | -1.58(-0.45%) |
Dec 11, 2020 | 346.47 | 348.04 | 344.90 | 347.75 | 4,758,757 | -0.44(-0.12%) |
Dec 10, 2020 | 346.92 | 349.25 | 346.03 | 348.18 | 3,329,348 | -0.19(-0.05%) |
Dec 09, 2020 | 352.15 | 352.29 | 347.47 | 348.37 | 3,967,910 | -3.07(-0.87%) |
Dec 08, 2020 | 349.12 | 352.04 | 349.11 | 351.44 | 3,688,687 | +0.97(+0.28%) |
Dec 07, 2020 | 350.40 | 350.93 | 349.17 | 350.47 | 3,339,093 | -0.65(-0.19%) |
Dec 04, 2020 | 348.75 | 351.13 | 348.69 | 351.12 | 4,325,643 | +2.99(+0.86%) |
Dec 03, 2020 | 348.12 | 349.55 | 347.05 | 348.13 | 3,238,985 | -0.07(-0.02%) |
Dec 02, 2020 | 346.37 | 348.36 | 345.79 | 348.20 | 4,353,873 | +0.74(+0.21%) |
Dec 01, 2020 | 347.06 | 349.04 | 346.47 | 347.46 | 3,920,605 | +3.78(+1.10%) |
Nov 30, 2020 | 344.49 | 344.69 | 341.01 | 343.68 | 4,314,334 | -1.57(-0.45%) |
Nov 27, 2020 | 345.45 | 345.76 | 344.29 | 345.25 | 1,431,908 | +0.94(+0.27%) |
Nov 25, 2020 | 344.70 | 344.78 | 343.19 | 344.31 | 4,045,075 | -0.49(-0.14%) |
Nov 24, 2020 | 341.98 | 345.36 | 341.11 | 344.81 | 3,960,472 | +5.43(+1.60%) |
Nov 23, 2020 | 339.26 | 340.59 | 336.92 | 339.38 | 2,867,474 | +2.02(+0.60%) |
Nov 20, 2020 | 339.39 | 339.63 | 337.26 | 337.35 | 2,851,977 | -2.28(-0.67%) |
Nov 19, 2020 | 337.56 | 340.07 | 336.27 | 339.63 | 3,484,073 | +1.37(+0.41%) |
Nov 18, 2020 | 342.63 | 343.21 | 338.20 | 338.26 | 3,358,117 | -3.79(-1.11%) |
Nov 17, 2020 | 341.74 | 343.60 | 340.25 | 342.05 | 2,803,339 | -2.08(-0.60%) |
Nov 16, 2020 | 342.75 | 344.20 | 341.42 | 344.13 | 3,520,964 | +4.22(+1.24%) |
Nov 13, 2020 | 337.25 | 340.72 | 336.75 | 339.91 | 2,838,868 | +4.56(+1.36%) |
Nov 12, 2020 | 337.56 | 338.35 | 333.48 | 335.36 | 4,004,229 | -3.22(-0.95%) |
Nov 11, 2020 | 338.32 | 339.46 | 337.16 | 338.58 | 2,623,622 | +2.42(+0.72%) |
Nov 10, 2020 | 335.59 | 337.15 | 332.85 | 336.16 | 5,465,025 | -0.44(-0.13%) |
Nov 09, 2020 | 345.54 | 345.92 | 336.13 | 336.59 | 9,622,029 | +4.15(+1.25%) |
Nov 06, 2020 | 332.19 | 333.69 | 330.09 | 332.44 | 3,035,921 | -0.03(-0.01%) |
Nov 05, 2020 | 331.59 | 334.34 | 331.20 | 332.47 | 7,288,218 | +6.38(+1.96%) |
Nov 04, 2020 | 323.58 | 330.31 | 322.32 | 326.09 | 6,868,890 | +7.05(+2.21%) |
Nov 03, 2020 | 316.76 | 321.08 | 316.27 | 319.05 | 6,908,884 | +5.26(+1.68%) |