Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 328.10 | 328.10 | 328.10 | 2,102,430 | +1.76(+0.54%) | |
Dec 30, 2020 | 326.76 | 327.36 | 326.08 | 326.35 | 2,102,430 | +0.44(+0.13%) |
Dec 29, 2020 | 328.05 | 328.18 | 325.41 | 325.91 | 2,667,102 | -0.69(-0.21%) |
Dec 28, 2020 | 326.24 | 326.93 | 325.62 | 326.59 | 2,927,228 | +2.82(+0.87%) |
Dec 24, 2020 | 323.02 | 323.80 | 322.45 | 323.78 | 1,516,373 | +1.29(+0.40%) |
Dec 23, 2020 | 323.19 | 324.34 | 322.37 | 322.49 | 3,854,511 | +0.26(+0.08%) |
Dec 22, 2020 | 323.12 | 323.19 | 321.21 | 322.23 | 2,486,409 | -0.61(-0.19%) |
Dec 21, 2020 | 320.24 | 323.62 | 317.66 | 322.84 | 4,110,712 | -1.03(-0.32%) |
Dec 18, 2020 | 325.53 | 325.63 | 322.02 | 323.87 | 6,337,679 | -1.30(-0.40%) |
Dec 17, 2020 | 324.94 | 325.40 | 324.17 | 325.17 | 2,757,045 | +1.76(+0.54%) |
Dec 16, 2020 | 323.10 | 324.25 | 322.27 | 323.41 | 3,093,357 | +0.49(+0.15%) |
Dec 15, 2020 | 321.01 | 322.92 | 319.68 | 322.92 | 2,901,096 | +4.40(+1.38%) |
Dec 14, 2020 | 322.08 | 323.06 | 318.40 | 318.51 | 2,790,041 | -1.47(-0.46%) |
Dec 11, 2020 | 318.80 | 320.21 | 317.33 | 319.98 | 2,511,469 | -0.41(-0.13%) |
Dec 10, 2020 | 319.21 | 321.36 | 318.35 | 320.39 | 2,879,116 | -0.15(-0.05%) |
Dec 09, 2020 | 324.01 | 324.14 | 319.70 | 320.54 | 2,675,983 | -2.87(-0.89%) |
Dec 08, 2020 | 321.25 | 323.92 | 321.21 | 323.41 | 2,042,031 | +0.93(+0.29%) |
Dec 07, 2020 | 322.37 | 322.91 | 321.27 | 322.48 | 2,038,091 | -0.60(-0.19%) |
Dec 04, 2020 | 320.88 | 323.11 | 320.83 | 323.08 | 3,057,770 | +2.76(+0.86%) |
Dec 03, 2020 | 320.32 | 321.64 | 319.34 | 320.32 | 2,994,208 | -0.10(-0.03%) |
Dec 02, 2020 | 318.71 | 320.51 | 318.17 | 320.42 | 2,381,719 | +0.68(+0.21%) |
Dec 01, 2020 | 319.38 | 321.17 | 318.81 | 319.74 | 3,392,678 | +3.48(+1.10%) |
Nov 30, 2020 | 316.98 | 317.20 | 313.79 | 316.26 | 4,378,364 | -1.43(-0.45%) |
Nov 27, 2020 | 317.83 | 318.13 | 316.77 | 317.69 | 1,035,699 | +0.90(+0.29%) |
Nov 25, 2020 | 317.24 | 317.24 | 315.79 | 316.78 | 2,373,684 | -0.52(-0.16%) |
Nov 24, 2020 | 314.72 | 317.79 | 313.85 | 317.31 | 2,785,426 | +5.06(+1.62%) |
Nov 23, 2020 | 312.12 | 313.37 | 310.00 | 312.25 | 2,319,828 | +1.83(+0.59%) |
Nov 20, 2020 | 312.24 | 312.47 | 310.33 | 310.41 | 3,699,679 | +0.19(+0.06%) |
Nov 19, 2020 | 310.67 | 312.88 | 309.39 | 310.22 | 3,088,450 | -0.98(-0.31%) |
Nov 18, 2020 | 315.30 | 315.79 | 311.17 | 311.20 | 2,772,739 | -3.82(-1.21%) |
Nov 17, 2020 | 314.44 | 316.13 | 313.04 | 315.02 | 3,204,956 | -1.58(-0.50%) |
Nov 16, 2020 | 315.32 | 316.72 | 314.13 | 316.60 | 3,166,473 | +3.79(+1.21%) |
Nov 13, 2020 | 310.38 | 313.49 | 309.84 | 312.81 | 2,101,901 | +4.19(+1.36%) |
Nov 12, 2020 | 310.65 | 311.32 | 306.84 | 308.62 | 2,665,519 | -2.88(-0.92%) |
Nov 11, 2020 | 311.30 | 312.32 | 310.11 | 311.50 | 2,909,006 | +2.18(+0.70%) |
Nov 10, 2020 | 308.78 | 310.23 | 306.20 | 309.32 | 4,326,601 | -0.40(-0.13%) |
Nov 09, 2020 | 317.89 | 318.69 | 309.26 | 309.72 | 8,502,328 | +3.81(+1.25%) |
Nov 06, 2020 | 305.61 | 307.02 | 303.70 | 305.91 | 3,829,154 | -0.04(-0.01%) |
Nov 05, 2020 | 305.14 | 307.62 | 304.74 | 305.94 | 4,138,506 | +5.88(+1.96%) |
Nov 04, 2020 | 297.77 | 303.91 | 296.64 | 300.07 | 6,042,464 | +6.61(+2.25%) |
Nov 03, 2020 | 291.47 | 295.44 | 291.02 | 293.46 | 3,500,948 | +5.09(+1.76%) |
Nov 02, 2020 | 288.43 | 290.28 | 285.83 | 288.37 | 4,282,199 | +3.32(+1.16%) |
Oct 30, 2020 | 286.71 | 287.95 | 281.78 | 285.06 | 6,197,580 | -3.24(-1.12%) |
Oct 29, 2020 | 285.53 | 291.17 | 283.98 | 288.30 | 5,640,921 | +3.00(+1.05%) |
Oct 28, 2020 | 290.11 | 290.69 | 284.86 | 285.29 | 5,941,782 | -10.17(-3.44%) |
Oct 27, 2020 | 296.81 | 297.08 | 295.27 | 295.47 | 2,305,420 | -0.98(-0.33%) |
Oct 26, 2020 | 298.83 | 299.56 | 293.18 | 296.45 | 3,506,400 | -5.56(-1.84%) |
Oct 23, 2020 | 302.19 | 302.19 | 299.72 | 302.01 | 1,503,431 | +1.03(+0.34%) |
Oct 22, 2020 | 299.55 | 301.54 | 297.58 | 300.98 | 2,483,145 | +1.65(+0.55%) |
Oct 21, 2020 | 299.88 | 301.88 | 299.10 | 299.34 | 2,718,530 | -0.54(-0.18%) |
Oct 20, 2020 | 299.94 | 302.98 | 299.28 | 299.88 | 3,223,192 | +1.18(+0.39%) |
Oct 19, 2020 | 304.53 | 305.09 | 297.90 | 298.70 | 2,341,142 | -4.58(-1.51%) |
Oct 16, 2020 | 304.86 | 306.34 | 303.20 | 303.28 | 1,756,387 | -0.26(-0.08%) |
Oct 15, 2020 | 300.16 | 303.96 | 299.71 | 303.54 | 2,613,256 | -0.36(-0.12%) |
Oct 14, 2020 | 306.35 | 307.38 | 303.23 | 303.90 | 2,005,047 | -1.91(-0.62%) |
Oct 13, 2020 | 307.70 | 307.79 | 304.92 | 305.81 | 2,343,721 | -1.97(-0.64%) |
Oct 12, 2020 | 305.33 | 309.21 | 304.87 | 307.78 | 2,306,437 | +4.89(+1.61%) |
Oct 09, 2020 | 301.84 | 303.39 | 301.25 | 302.89 | 2,938,707 | +2.67(+0.89%) |
Oct 08, 2020 | 299.45 | 300.30 | 298.59 | 300.22 | 1,818,827 | +2.63(+0.89%) |
Oct 07, 2020 | 295.31 | 298.36 | 295.31 | 297.59 | 1,794,794 | +5.02(+1.72%) |
Oct 06, 2020 | 296.87 | 298.84 | 292.05 | 292.57 | 3,560,768 | -4.15(-1.40%) |
Oct 05, 2020 | 293.49 | 296.91 | 293.49 | 296.71 | 2,485,603 | +5.10(+1.75%) |
Oct 02, 2020 | 289.71 | 293.38 | 289.24 | 291.62 | 3,286,850 | -2.74(-0.93%) |