Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 338.79 | 339.81 | 335.60 | 336.12 | 2,724,769 | -4.42(-1.30%) |
Jan 28, 2021 | 340.34 | 344.88 | 339.60 | 340.54 | 2,357,348 | +0.64(+0.19%) |
Jan 27, 2021 | 346.19 | 348.88 | 338.43 | 339.90 | 3,268,145 | -8.19(-2.35%) |
Jan 26, 2021 | 343.53 | 348.97 | 342.27 | 348.09 | 1,891,578 | +2.96(+0.86%) |
Jan 25, 2021 | 344.16 | 345.21 | 340.31 | 345.14 | 2,867,746 | -0.40(-0.12%) |
Jan 22, 2021 | 346.40 | 347.76 | 343.20 | 345.54 | 2,055,294 | -0.48(-0.14%) |
Jan 21, 2021 | 344.58 | 347.15 | 343.29 | 346.01 | 2,224,402 | +1.43(+0.42%) |
Jan 20, 2021 | 337.99 | 345.15 | 337.06 | 344.58 | 2,897,189 | +6.51(+1.93%) |
Jan 19, 2021 | 345.59 | 346.16 | 336.13 | 338.07 | 4,747,584 | -7.33(-2.12%) |
Jan 15, 2021 | 344.35 | 348.02 | 344.11 | 345.40 | 2,453,833 | -0.18(-0.05%) |
Jan 14, 2021 | 349.07 | 349.54 | 344.83 | 345.58 | 2,475,033 | -4.39(-1.25%) |
Jan 13, 2021 | 347.51 | 351.68 | 346.20 | 349.97 | 2,062,746 | +2.62(+0.76%) |
Jan 12, 2021 | 347.16 | 348.18 | 343.58 | 347.35 | 2,502,704 | +0.18(+0.05%) |
Jan 11, 2021 | 351.53 | 353.83 | 347.02 | 347.17 | 2,686,856 | -5.66(-1.60%) |
Jan 08, 2021 | 351.08 | 353.13 | 347.44 | 352.82 | 2,725,713 | +1.93(+0.55%) |
Jan 07, 2021 | 353.84 | 354.45 | 349.82 | 350.90 | 2,983,934 | -2.00(-0.57%) |
Jan 06, 2021 | 356.52 | 358.41 | 352.55 | 352.90 | 2,788,083 | -5.46(-1.52%) |
Jan 05, 2021 | 361.33 | 362.61 | 357.89 | 358.36 | 2,878,066 | -4.21(-1.16%) |
Jan 04, 2021 | 359.97 | 363.90 | 357.47 | 362.56 | 3,482,248 | +3.21(+0.89%) |
Dec 31, 2020 | 359.35 | 359.35 | 359.35 | 1,863,517 | +2.22(+0.62%) | |
Dec 30, 2020 | 356.89 | 358.47 | 356.01 | 357.12 | 1,863,517 | +1.65(+0.46%) |
Dec 29, 2020 | 355.03 | 355.99 | 353.13 | 355.48 | 2,171,320 | +1.58(+0.45%) |
Dec 28, 2020 | 348.59 | 354.49 | 348.19 | 353.89 | 3,362,215 | +6.18(+1.78%) |
Dec 24, 2020 | 344.68 | 348.43 | 344.68 | 347.71 | 1,019,678 | +2.57(+0.74%) |
Dec 23, 2020 | 345.68 | 346.30 | 342.87 | 345.15 | 1,867,202 | -0.13(-0.04%) |
Dec 22, 2020 | 347.25 | 347.88 | 343.93 | 345.28 | 2,207,657 | -2.80(-0.81%) |
Dec 21, 2020 | 348.20 | 349.17 | 345.07 | 348.08 | 2,441,281 | -1.94(-0.55%) |
Dec 18, 2020 | 353.93 | 354.18 | 349.00 | 350.02 | 4,340,841 | -3.14(-0.89%) |
Dec 17, 2020 | 353.13 | 353.81 | 350.97 | 353.16 | 2,425,397 | +0.81(+0.23%) |
Dec 16, 2020 | 353.99 | 355.59 | 351.78 | 352.35 | 2,498,778 | -2.33(-0.66%) |
Dec 15, 2020 | 357.17 | 358.31 | 352.21 | 354.67 | 2,237,404 | -2.38(-0.67%) |
Dec 14, 2020 | 359.14 | 360.68 | 355.94 | 357.06 | 2,909,563 | -0.69(-0.19%) |
Dec 11, 2020 | 362.20 | 362.20 | 355.30 | 357.75 | 3,652,912 | +2.20(+0.62%) |
Dec 10, 2020 | 356.97 | 357.65 | 354.37 | 355.54 | 2,684,322 | -1.43(-0.40%) |
Dec 09, 2020 | 362.30 | 363.37 | 355.55 | 356.97 | 2,575,289 | -3.16(-0.88%) |
Dec 08, 2020 | 356.65 | 361.96 | 353.60 | 360.13 | 2,814,308 | +4.07(+1.14%) |
Dec 07, 2020 | 356.95 | 359.08 | 355.41 | 356.06 | 2,778,434 | -0.09(-0.03%) |
Dec 04, 2020 | 357.85 | 357.94 | 354.68 | 356.15 | 2,977,461 | -0.59(-0.17%) |
Dec 03, 2020 | 360.51 | 361.21 | 356.01 | 356.74 | 4,166,703 | -9.01(-2.46%) |
Dec 02, 2020 | 367.63 | 368.98 | 363.92 | 365.76 | 2,303,535 | -3.87(-1.05%) |
Dec 01, 2020 | 366.71 | 370.12 | 363.54 | 369.63 | 3,142,201 | +5.52(+1.52%) |
Nov 30, 2020 | 364.09 | 365.39 | 358.03 | 364.11 | 4,003,661 | +3.14(+0.87%) |
Nov 27, 2020 | 362.89 | 363.08 | 360.37 | 360.96 | 1,430,403 | +0.59(+0.17%) |
Nov 25, 2020 | 358.55 | 360.92 | 358.33 | 360.37 | 2,188,752 | +3.28(+0.92%) |
Nov 24, 2020 | 356.60 | 358.79 | 353.83 | 357.09 | 2,217,714 | +2.33(+0.66%) |
Nov 23, 2020 | 355.96 | 356.01 | 353.48 | 354.76 | 1,807,160 | +0.55(+0.15%) |
Nov 20, 2020 | 356.84 | 358.28 | 354.11 | 354.21 | 1,946,872 | -2.25(-0.63%) |
Nov 19, 2020 | 356.52 | 357.55 | 353.46 | 356.46 | 1,901,337 | +1.22(+0.34%) |
Nov 18, 2020 | 355.85 | 360.65 | 354.77 | 355.24 | 2,293,203 | +0.29(+0.08%) |
Nov 17, 2020 | 359.97 | 361.05 | 354.83 | 354.95 | 3,546,693 | +1.98(+0.56%) |
Nov 16, 2020 | 350.30 | 354.36 | 350.30 | 352.97 | 1,796,531 | +0.88(+0.25%) |
Nov 13, 2020 | 349.93 | 353.01 | 348.51 | 352.09 | 1,372,085 | +2.91(+0.83%) |
Nov 12, 2020 | 350.33 | 351.53 | 347.13 | 349.18 | 1,652,816 | +2.59(+0.75%) |
Nov 11, 2020 | 343.58 | 348.24 | 342.16 | 346.59 | 1,815,904 | +5.85(+1.72%) |
Nov 10, 2020 | 338.19 | 345.31 | 335.13 | 340.73 | 2,863,579 | +1.51(+0.44%) |
Nov 09, 2020 | 360.83 | 362.00 | 339.00 | 339.23 | 4,699,110 | -19.20(-5.36%) |
Nov 06, 2020 | 354.92 | 359.49 | 354.00 | 358.43 | 2,098,477 | +0.40(+0.11%) |
Nov 05, 2020 | 355.47 | 359.28 | 352.70 | 358.03 | 2,425,624 | +8.42(+2.41%) |
Nov 04, 2020 | 347.61 | 354.69 | 347.59 | 349.61 | 2,635,962 | +3.91(+1.13%) |
Nov 03, 2020 | 342.89 | 348.33 | 341.91 | 345.69 | 2,164,944 | +7.03(+2.08%) |