Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 343.46 | 348.50 | 338.60 | 344.43 | 238,800 | -4.54(-1.30%) |
Jan 28, 2021 | 340.85 | 351.83 | 340.13 | 348.97 | 164,811 | +9.35(+2.75%) |
Jan 27, 2021 | 345.33 | 349.99 | 333.68 | 339.62 | 307,995 | -11.13(-3.17%) |
Jan 26, 2021 | 354.08 | 355.00 | 348.18 | 350.75 | 229,905 | -3.40(-0.96%) |
Jan 25, 2021 | 365.15 | 365.15 | 344.03 | 354.15 | 249,388 | -5.54(-1.54%) |
Jan 22, 2021 | 361.78 | 365.50 | 359.46 | 359.69 | 187,400 | -3.57(-0.98%) |
Jan 21, 2021 | 365.00 | 369.51 | 361.02 | 363.26 | 306,668 | -0.64(-0.18%) |
Jan 20, 2021 | 353.14 | 365.15 | 353.02 | 363.90 | 311,998 | +12.49(+3.55%) |
Jan 19, 2021 | 354.28 | 355.99 | 345.02 | 351.41 | 326,451 | +3.40(+0.98%) |
Jan 15, 2021 | 340.54 | 350.66 | 340.54 | 348.01 | 319,000 | +7.36(+2.16%) |
Jan 14, 2021 | 335.00 | 342.58 | 334.28 | 340.65 | 333,088 | +7.11(+2.13%) |
Jan 13, 2021 | 333.37 | 337.27 | 332.62 | 333.54 | 533,285 | +1.81(+0.55%) |
Jan 12, 2021 | 343.36 | 344.87 | 330.76 | 331.73 | 418,866 | -11.11(-3.24%) |
Jan 11, 2021 | 338.91 | 346.10 | 337.02 | 342.84 | 200,864 | +0.47(+0.14%) |
Jan 08, 2021 | 341.17 | 347.17 | 340.32 | 342.37 | 342,200 | +3.89(+1.15%) |
Jan 07, 2021 | 334.74 | 341.49 | 334.57 | 338.48 | 473,509 | +8.82(+2.68%) |
Jan 06, 2021 | 341.06 | 346.02 | 328.90 | 329.66 | 553,739 | -16.04(-4.64%) |
Jan 05, 2021 | 346.17 | 351.51 | 342.56 | 345.70 | 233,299 | -2.36(-0.68%) |
Jan 04, 2021 | 359.01 | 360.25 | 340.59 | 348.06 | 323,750 | -10.29(-2.87%) |
Dec 31, 2020 | 358.35 | 358.35 | 358.35 | 240,486 | -0.13(-0.04%) | |
Dec 30, 2020 | 354.13 | 359.22 | 350.98 | 358.48 | 240,486 | +6.73(+1.91%) |
Dec 29, 2020 | 355.00 | 356.21 | 347.50 | 351.75 | 166,691 | -1.88(-0.53%) |
Dec 28, 2020 | 359.18 | 359.18 | 352.66 | 353.63 | 170,271 | -2.71(-0.76%) |
Dec 24, 2020 | 352.27 | 358.87 | 352.27 | 356.34 | 139,200 | +3.48(+0.99%) |
Dec 23, 2020 | 355.00 | 358.94 | 351.70 | 352.86 | 234,691 | -2.60(-0.73%) |
Dec 22, 2020 | 341.49 | 356.50 | 341.49 | 355.46 | 585,931 | +14.83(+4.35%) |
Dec 21, 2020 | 341.47 | 342.90 | 334.30 | 340.63 | 365,012 | -5.90(-1.70%) |
Dec 18, 2020 | 348.22 | 349.10 | 338.52 | 346.53 | 673,100 | +2.33(+0.68%) |
Dec 17, 2020 | 338.51 | 359.39 | 337.08 | 344.20 | 806,993 | +10.16(+3.04%) |
Dec 16, 2020 | 326.42 | 334.64 | 324.50 | 334.04 | 399,075 | +8.11(+2.49%) |
Dec 15, 2020 | 328.18 | 329.56 | 323.28 | 325.93 | 180,242 | +0.71(+0.22%) |
Dec 14, 2020 | 322.39 | 333.99 | 322.39 | 325.22 | 289,173 | +4.02(+1.25%) |
Dec 11, 2020 | 322.00 | 324.49 | 318.34 | 321.20 | 227,000 | -1.56(-0.48%) |
Dec 10, 2020 | 316.50 | 324.25 | 314.08 | 322.76 | 272,744 | +2.18(+0.68%) |
Dec 09, 2020 | 328.19 | 328.79 | 315.94 | 320.58 | 315,696 | -8.88(-2.70%) |
Dec 08, 2020 | 324.37 | 330.65 | 321.46 | 329.46 | 223,224 | +6.38(+1.97%) |
Dec 07, 2020 | 323.88 | 325.84 | 319.35 | 323.08 | 184,211 | -1.85(-0.57%) |
Dec 04, 2020 | 320.00 | 333.05 | 320.00 | 324.93 | 211,400 | +5.24(+1.64%) |
Dec 03, 2020 | 323.50 | 326.28 | 319.30 | 319.69 | 185,075 | -3.90(-1.21%) |
Dec 02, 2020 | 327.08 | 327.08 | 319.57 | 323.59 | 273,249 | -5.23(-1.59%) |
Dec 01, 2020 | 324.10 | 330.25 | 319.09 | 328.82 | 330,875 | +6.49(+2.01%) |
Nov 30, 2020 | 326.12 | 328.45 | 316.91 | 322.33 | 510,533 | -3.62(-1.11%) |
Nov 27, 2020 | 321.71 | 328.27 | 320.80 | 325.95 | 101,000 | +7.30(+2.29%) |
Nov 25, 2020 | 318.00 | 325.04 | 311.82 | 318.65 | 438,500 | +3.19(+1.01%) |
Nov 24, 2020 | 333.00 | 335.62 | 312.99 | 315.46 | 517,143 | -20.23(-6.03%) |
Nov 23, 2020 | 341.98 | 345.65 | 334.26 | 335.69 | 162,706 | -5.32(-1.56%) |
Nov 20, 2020 | 337.50 | 344.25 | 332.93 | 341.01 | 272,600 | +6.43(+1.92%) |
Nov 19, 2020 | 327.87 | 335.76 | 324.87 | 334.58 | 183,402 | +6.65(+2.03%) |
Nov 18, 2020 | 330.88 | 331.65 | 323.38 | 327.93 | 251,708 | -3.69(-1.11%) |
Nov 17, 2020 | 322.01 | 331.87 | 322.01 | 331.62 | 300,316 | +8.80(+2.73%) |
Nov 16, 2020 | 329.93 | 331.44 | 322.05 | 322.82 | 147,910 | -10.56(-3.17%) |
Nov 13, 2020 | 333.15 | 336.00 | 330.55 | 333.38 | 210,000 | +0.65(+0.20%) |
Nov 12, 2020 | 331.96 | 335.80 | 328.94 | 332.73 | 366,935 | +5.76(+1.76%) |
Nov 11, 2020 | 318.37 | 327.85 | 318.37 | 326.97 | 174,220 | +14.37(+4.60%) |
Nov 10, 2020 | 315.34 | 316.98 | 305.83 | 312.60 | 360,256 | -5.94(-1.86%) |
Nov 09, 2020 | 343.71 | 347.95 | 318.02 | 318.54 | 437,546 | -23.69(-6.92%) |
Nov 06, 2020 | 348.56 | 348.56 | 341.99 | 342.23 | 273,400 | -4.40(-1.27%) |
Nov 05, 2020 | 339.28 | 356.98 | 339.28 | 346.63 | 399,230 | +17.77(+5.40%) |
Nov 04, 2020 | 325.43 | 337.89 | 321.86 | 328.86 | 599,281 | +14.74(+4.69%) |
Nov 03, 2020 | 317.53 | 318.28 | 306.29 | 314.12 | 258,651 | +0.42(+0.13%) |