Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 327.85 | 331.39 | 312.83 | 315.00 | 1,485,600 | -10.44(-3.21%) |
Jan 28, 2021 | 330.18 | 331.33 | 317.12 | 325.44 | 1,531,630 | -4.75(-1.44%) |
Jan 27, 2021 | 330.75 | 344.99 | 323.59 | 330.19 | 1,548,919 | -6.82(-2.02%) |
Jan 26, 2021 | 337.24 | 340.50 | 332.33 | 337.01 | 818,117 | +3.40(+1.02%) |
Jan 25, 2021 | 344.00 | 345.05 | 326.66 | 333.61 | 1,393,270 | -5.35(-1.58%) |
Jan 22, 2021 | 346.27 | 348.28 | 338.17 | 338.96 | 1,083,600 | -9.34(-2.68%) |
Jan 21, 2021 | 337.91 | 350.25 | 333.78 | 348.30 | 1,641,050 | +16.89(+5.10%) |
Jan 20, 2021 | 328.83 | 338.20 | 325.39 | 331.41 | 1,044,784 | +11.66(+3.65%) |
Jan 19, 2021 | 320.35 | 326.94 | 317.07 | 319.75 | 1,251,228 | -0.07(-0.02%) |
Jan 15, 2021 | 330.72 | 334.69 | 317.01 | 319.82 | 2,351,900 | -22.45(-6.56%) |
Jan 14, 2021 | 349.70 | 349.70 | 339.06 | 342.27 | 853,840 | -4.79(-1.38%) |
Jan 13, 2021 | 348.00 | 370.95 | 344.50 | 347.06 | 2,411,440 | +0.05(+0.01%) |
Jan 12, 2021 | 344.00 | 349.78 | 341.46 | 347.01 | 829,571 | +2.94(+0.85%) |
Jan 11, 2021 | 350.06 | 354.00 | 341.59 | 344.07 | 1,104,579 | -9.04(-2.56%) |
Jan 08, 2021 | 335.00 | 354.60 | 333.29 | 353.11 | 2,199,700 | +21.75(+6.56%) |
Jan 07, 2021 | 317.44 | 332.60 | 316.25 | 331.36 | 977,179 | +17.12(+5.45%) |
Jan 06, 2021 | 308.16 | 323.39 | 307.04 | 314.24 | 1,024,850 | +0.52(+0.17%) |
Jan 05, 2021 | 309.48 | 316.15 | 309.08 | 313.72 | 610,388 | +2.72(+0.87%) |
Jan 04, 2021 | 317.42 | 318.69 | 305.51 | 311.00 | 945,653 | -3.66(-1.16%) |
Dec 31, 2020 | 314.66 | 314.66 | 314.66 | 631,499 | -4.69(-1.47%) | |
Dec 30, 2020 | 323.47 | 323.47 | 316.17 | 319.35 | 631,499 | +0.92(+0.29%) |
Dec 29, 2020 | 320.95 | 323.90 | 310.55 | 318.43 | 687,874 | +1.14(+0.36%) |
Dec 28, 2020 | 331.28 | 331.55 | 316.00 | 317.29 | 897,601 | -11.10(-3.38%) |
Dec 24, 2020 | 329.81 | 336.34 | 327.62 | 328.39 | 435,700 | -2.40(-0.73%) |
Dec 23, 2020 | 322.15 | 335.77 | 321.59 | 330.79 | 1,130,937 | +8.83(+2.74%) |
Dec 22, 2020 | 328.07 | 328.07 | 319.42 | 321.96 | 958,478 | -3.61(-1.11%) |
Dec 21, 2020 | 330.06 | 333.50 | 322.81 | 325.57 | 1,076,353 | -10.53(-3.13%) |
Dec 18, 2020 | 333.43 | 337.20 | 330.50 | 336.10 | 1,090,700 | +8.04(+2.45%) |
Dec 17, 2020 | 323.13 | 329.89 | 319.13 | 328.06 | 960,016 | +9.53(+2.99%) |
Dec 16, 2020 | 316.52 | 323.88 | 312.21 | 318.53 | 1,573,063 | -8.44(-2.58%) |
Dec 15, 2020 | 324.07 | 330.82 | 320.50 | 326.97 | 2,198,074 | +6.63(+2.07%) |
Dec 14, 2020 | 340.50 | 341.67 | 319.52 | 320.34 | 2,116,306 | -20.88(-6.12%) |
Dec 11, 2020 | 342.30 | 346.44 | 333.57 | 341.22 | 1,657,500 | -2.08(-0.61%) |
Dec 10, 2020 | 329.64 | 344.98 | 327.07 | 343.30 | 1,267,881 | +10.85(+3.26%) |
Dec 09, 2020 | 337.28 | 338.22 | 324.53 | 332.45 | 1,681,752 | -0.41(-0.12%) |
Dec 08, 2020 | 337.00 | 342.92 | 330.29 | 332.86 | 1,618,266 | -9.14(-2.67%) |
Dec 07, 2020 | 319.80 | 342.36 | 319.00 | 342.00 | 2,284,571 | +22.23(+6.95%) |
Dec 04, 2020 | 317.29 | 323.81 | 315.68 | 319.77 | 1,979,300 | +3.34(+1.06%) |
Dec 03, 2020 | 317.50 | 332.00 | 314.50 | 316.43 | 2,418,781 | -4.46(-1.39%) |
Dec 02, 2020 | 283.23 | 330.87 | 281.19 | 320.89 | 8,176,133 | +35.90(+12.60%) |
Dec 01, 2020 | 291.04 | 292.01 | 282.24 | 284.99 | 1,227,421 | -6.38(-2.19%) |
Nov 30, 2020 | 277.00 | 291.72 | 272.10 | 291.37 | 1,798,217 | +13.75(+4.95%) |
Nov 27, 2020 | 269.46 | 277.78 | 267.33 | 277.62 | 774,200 | +7.53(+2.79%) |
Nov 25, 2020 | 269.00 | 274.72 | 268.02 | 270.09 | 720,700 | -0.05(-0.02%) |
Nov 24, 2020 | 267.91 | 274.19 | 266.50 | 270.14 | 826,913 | +1.28(+0.48%) |
Nov 23, 2020 | 260.01 | 270.78 | 260.01 | 268.86 | 947,342 | +8.86(+3.41%) |
Nov 20, 2020 | 251.82 | 262.90 | 250.28 | 260.00 | 1,057,300 | +10.06(+4.02%) |
Nov 19, 2020 | 252.93 | 254.94 | 247.55 | 249.94 | 1,372,293 | -3.08(-1.22%) |
Nov 18, 2020 | 251.25 | 255.66 | 246.62 | 253.02 | 977,839 | +2.58(+1.03%) |
Nov 17, 2020 | 247.45 | 251.26 | 244.61 | 250.44 | 822,831 | +4.59(+1.87%) |
Nov 16, 2020 | 252.85 | 256.05 | 245.31 | 245.85 | 1,437,263 | -7.65(-3.02%) |
Nov 13, 2020 | 260.50 | 262.12 | 251.90 | 253.50 | 864,000 | -5.19(-2.01%) |
Nov 12, 2020 | 261.29 | 267.66 | 256.81 | 258.69 | 890,583 | -2.35(-0.90%) |
Nov 11, 2020 | 253.00 | 264.55 | 252.31 | 261.04 | 1,183,752 | +11.05(+4.42%) |
Nov 10, 2020 | 272.56 | 273.58 | 248.02 | 249.99 | 2,370,587 | -24.21(-8.83%) |
Nov 09, 2020 | 261.98 | 284.11 | 257.18 | 274.20 | 2,060,134 | -1.90(-0.69%) |
Nov 06, 2020 | 257.50 | 276.49 | 255.74 | 276.10 | 2,161,200 | +19.72(+7.69%) |
Nov 05, 2020 | 247.72 | 257.77 | 239.60 | 256.38 | 2,178,814 | +17.10(+7.15%) |
Nov 04, 2020 | 245.00 | 246.95 | 238.00 | 239.28 | 1,906,010 | +2.75(+1.16%) |
Nov 03, 2020 | 236.00 | 241.35 | 232.87 | 236.53 | 1,418,527 | +4.93(+2.13%) |