Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 307.42 | 307.42 | 307.42 | 18,473,114 | +0.75(+0.25%) | |
Dec 30, 2020 | 307.83 | 308.15 | 306.04 | 306.66 | 18,473,114 | +0.01(+0.00%) |
Dec 29, 2020 | 307.72 | 308.34 | 305.74 | 306.65 | 26,340,952 | +0.27(+0.09%) |
Dec 28, 2020 | 305.96 | 306.86 | 304.11 | 306.38 | 22,877,712 | +3.06(+1.01%) |
Dec 24, 2020 | 302.25 | 303.77 | 302.18 | 303.32 | 17,130,072 | +1.33(+0.44%) |
Dec 23, 2020 | 303.57 | 303.93 | 301.83 | 301.99 | 21,554,876 | -1.53(-0.50%) |
Dec 22, 2020 | 303.61 | 304.45 | 300.67 | 303.52 | 26,727,534 | +0.82(+0.27%) |
Dec 21, 2020 | 300.29 | 303.23 | 297.48 | 302.69 | 37,787,688 | -0.57(-0.19%) |
Dec 18, 2020 | 304.83 | 305.14 | 300.87 | 303.26 | 42,096,220 | -0.92(-0.30%) |
Dec 17, 2020 | 303.82 | 304.42 | 302.61 | 304.18 | 24,202,118 | +1.98(+0.65%) |
Dec 16, 2020 | 300.95 | 303.00 | 299.90 | 302.21 | 25,831,152 | +1.65(+0.55%) |
Dec 15, 2020 | 299.65 | 300.55 | 297.44 | 300.55 | 26,285,688 | +3.18(+1.07%) |
Dec 14, 2020 | 296.44 | 299.34 | 296.37 | 297.37 | 29,392,234 | +2.14(+0.73%) |
Dec 11, 2020 | 294.21 | 295.36 | 291.93 | 295.23 | 27,360,248 | -0.66(-0.22%) |
Dec 10, 2020 | 292.65 | 297.02 | 291.56 | 295.89 | 28,057,688 | +1.18(+0.40%) |
Dec 09, 2020 | 301.32 | 301.60 | 293.63 | 294.70 | 49,841,008 | -6.83(-2.26%) |
Dec 08, 2020 | 300.04 | 301.83 | 298.26 | 301.53 | 18,645,448 | +1.02(+0.34%) |
Dec 07, 2020 | 299.01 | 300.88 | 298.82 | 300.51 | 21,181,942 | +1.69(+0.57%) |
Dec 04, 2020 | 297.66 | 298.97 | 296.97 | 298.82 | 19,765,336 | +1.21(+0.41%) |
Dec 03, 2020 | 297.40 | 299.17 | 296.88 | 297.61 | 23,226,996 | +0.42(+0.14%) |
Dec 02, 2020 | 295.59 | 297.53 | 293.76 | 297.19 | 24,029,852 | +0.38(+0.13%) |
Dec 01, 2020 | 295.25 | 298.45 | 294.24 | 296.81 | 28,139,672 | +3.76(+1.28%) |
Nov 30, 2020 | 292.74 | 293.39 | 288.32 | 293.05 | 28,180,760 | +0.60(+0.20%) |
Nov 27, 2020 | 291.75 | 293.59 | 291.37 | 292.45 | 17,547,820 | +2.67(+0.92%) |
Nov 25, 2020 | 288.96 | 290.43 | 288.13 | 289.78 | 23,849,682 | +1.77(+0.61%) |
Nov 24, 2020 | 285.10 | 288.51 | 283.28 | 288.01 | 24,824,158 | +3.99(+1.41%) |
Nov 23, 2020 | 285.02 | 286.33 | 281.75 | 284.02 | 27,207,856 | +0.01(+0.00%) |
Nov 20, 2020 | 285.89 | 286.64 | 283.93 | 284.01 | 26,488,026 | -1.96(-0.68%) |
Nov 19, 2020 | 283.13 | 286.28 | 282.52 | 285.97 | 22,931,312 | +2.22(+0.78%) |
Nov 18, 2020 | 285.31 | 286.94 | 283.66 | 283.75 | 28,574,178 | -2.11(-0.74%) |
Nov 17, 2020 | 286.97 | 287.30 | 285.22 | 285.86 | 22,139,488 | -0.91(-0.32%) |
Nov 16, 2020 | 284.31 | 287.07 | 283.63 | 286.77 | 30,455,316 | +2.22(+0.78%) |
Nov 13, 2020 | 283.65 | 285.18 | 281.56 | 284.55 | 25,438,210 | +2.48(+0.88%) |
Nov 12, 2020 | 284.35 | 285.67 | 280.95 | 282.08 | 35,189,280 | -1.33(-0.47%) |
Nov 11, 2020 | 279.65 | 283.89 | 277.17 | 283.41 | 36,714,304 | +6.20(+2.24%) |
Nov 10, 2020 | 279.01 | 280.38 | 274.47 | 277.21 | 70,222,432 | -5.06(-1.79%) |
Nov 09, 2020 | 290.79 | 292.58 | 281.80 | 282.26 | 88,175,256 | -5.89(-2.04%) |
Nov 06, 2020 | 287.14 | 288.88 | 283.48 | 288.15 | 41,877,832 | +0.22(+0.07%) |
Nov 05, 2020 | 286.98 | 288.91 | 285.60 | 287.94 | 52,835,548 | +7.32(+2.61%) |
Nov 04, 2020 | 277.34 | 282.44 | 275.69 | 280.62 | 77,033,128 | +11.99(+4.46%) |
Nov 03, 2020 | 265.90 | 270.75 | 264.90 | 268.63 | 43,993,704 | +4.57(+1.73%) |
Nov 02, 2020 | 265.77 | 267.52 | 261.12 | 264.06 | 40,638,812 | +0.59(+0.22%) |
Oct 30, 2020 | 268.36 | 269.21 | 261.21 | 263.47 | 67,413,784 | -6.86(-2.54%) |
Oct 29, 2020 | 267.05 | 273.36 | 266.55 | 270.33 | 44,063,492 | +4.64(+1.75%) |
Oct 28, 2020 | 272.03 | 272.53 | 265.43 | 265.69 | 54,541,800 | -10.78(-3.90%) |
Oct 27, 2020 | 275.25 | 277.29 | 274.06 | 276.46 | 31,169,334 | +2.14(+0.78%) |
Oct 26, 2020 | 276.13 | 279.05 | 270.69 | 274.32 | 39,213,264 | -4.18(-1.50%) |
Oct 23, 2020 | 278.55 | 278.66 | 275.60 | 278.50 | 25,211,236 | +0.55(+0.20%) |
Oct 22, 2020 | 278.80 | 279.71 | 274.66 | 277.95 | 32,882,364 | -0.01(-0.00%) |
Oct 21, 2020 | 278.43 | 281.02 | 277.47 | 277.96 | 29,696,956 | -0.22(-0.08%) |
Oct 20, 2020 | 278.32 | 281.31 | 276.75 | 278.18 | 32,818,084 | +0.60(+0.22%) |
Oct 19, 2020 | 284.12 | 285.09 | 276.59 | 277.58 | 37,515,160 | -4.61(-1.63%) |
Oct 16, 2020 | 285.40 | 286.84 | 281.83 | 282.19 | 41,480,112 | -1.56(-0.55%) |
Oct 15, 2020 | 280.95 | 284.34 | 280.26 | 283.74 | 43,310,172 | -1.92(-0.67%) |
Oct 14, 2020 | 288.85 | 289.85 | 283.90 | 285.66 | 37,947,780 | -2.41(-0.84%) |
Oct 13, 2020 | 289.84 | 290.54 | 286.68 | 288.06 | 65,605,964 | -0.01(-0.00%) |
Oct 12, 2020 | 284.23 | 290.94 | 283.12 | 288.07 | 81,073,568 | +8.63(+3.09%) |
Oct 09, 2020 | 276.88 | 279.52 | 276.51 | 279.45 | 30,878,074 | +4.21(+1.53%) |
Oct 08, 2020 | 276.13 | 276.28 | 274.16 | 275.24 | 25,903,994 | +1.46(+0.53%) |
Oct 07, 2020 | 271.74 | 274.58 | 271.20 | 273.78 | 28,043,138 | +4.66(+1.73%) |
Oct 06, 2020 | 273.17 | 275.02 | 268.24 | 269.13 | 50,665,212 | -4.89(-1.78%) |
Oct 05, 2020 | 270.28 | 274.34 | 270.17 | 274.02 | 28,651,916 | +5.72(+2.13%) |
Oct 02, 2020 | 269.96 | 276.05 | 267.44 | 268.30 | 77,189,608 | -7.77(-2.81%) |