Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2021 | 353.31 | 354.62 | 347.54 | 347.55 | 2,585,096 | -7.45(-2.10%) |
Jan 21, 2021 | 350.81 | 360.89 | 350.74 | 355.00 | 3,749,796 | +4.16(+1.19%) |
Jan 20, 2021 | 351.88 | 352.08 | 345.83 | 350.84 | 3,024,564 | -1.35(-0.38%) |
Jan 19, 2021 | 356.21 | 356.96 | 351.56 | 352.19 | 3,357,485 | +0.89(+0.25%) |
Jan 15, 2021 | 349.12 | 353.05 | 345.74 | 351.30 | 3,776,900 | +0.77(+0.22%) |
Jan 14, 2021 | 356.85 | 358.81 | 350.42 | 350.53 | 2,918,907 | -4.51(-1.27%) |
Jan 13, 2021 | 356.04 | 356.81 | 351.23 | 355.04 | 1,972,020 | -2.33(-0.65%) |
Jan 12, 2021 | 357.94 | 360.08 | 355.23 | 357.37 | 2,372,500 | -3.38(-0.94%) |
Jan 11, 2021 | 362.62 | 364.29 | 359.19 | 360.75 | 2,695,081 | -2.64(-0.73%) |
Jan 08, 2021 | 367.00 | 367.49 | 358.76 | 363.39 | 2,948,000 | -1.64(-0.45%) |
Jan 07, 2021 | 358.54 | 366.45 | 357.92 | 365.03 | 3,365,387 | +5.76(+1.60%) |
Jan 06, 2021 | 337.11 | 359.49 | 335.11 | 359.27 | 6,560,328 | +14.47(+4.20%) |
Jan 05, 2021 | 348.69 | 351.36 | 344.48 | 344.80 | 3,159,108 | -4.70(-1.34%) |
Jan 04, 2021 | 351.45 | 352.08 | 340.38 | 349.50 | 4,202,557 | -1.18(-0.34%) |
Dec 31, 2020 | 350.68 | 350.68 | 350.68 | 1,865,987 | +5.69(+1.65%) | |
Dec 30, 2020 | 347.08 | 349.01 | 344.47 | 344.99 | 1,865,987 | -2.36(-0.68%) |
Dec 29, 2020 | 347.99 | 351.29 | 345.00 | 347.35 | 2,275,725 | +1.40(+0.40%) |
Dec 28, 2020 | 343.21 | 347.79 | 343.06 | 345.95 | 2,307,802 | +5.16(+1.51%) |
Dec 24, 2020 | 336.44 | 341.41 | 336.44 | 340.79 | 1,360,500 | +3.20(+0.95%) |
Dec 23, 2020 | 336.49 | 341.65 | 336.03 | 337.59 | 2,348,098 | +2.58(+0.77%) |
Dec 22, 2020 | 335.16 | 336.98 | 333.47 | 335.01 | 2,069,713 | -1.07(-0.32%) |
Dec 21, 2020 | 332.07 | 336.95 | 329.40 | 336.08 | 2,892,666 | -2.30(-0.68%) |
Dec 18, 2020 | 342.52 | 342.61 | 334.00 | 338.38 | 8,743,000 | -3.29(-0.96%) |
Dec 17, 2020 | 339.81 | 342.60 | 337.30 | 341.67 | 2,525,656 | +2.33(+0.69%) |
Dec 16, 2020 | 336.83 | 341.66 | 334.26 | 339.34 | 2,365,609 | -0.33(-0.10%) |
Dec 15, 2020 | 339.14 | 341.01 | 337.04 | 339.67 | 2,616,459 | +3.54(+1.05%) |
Dec 14, 2020 | 340.03 | 343.23 | 335.86 | 336.13 | 2,478,287 | -0.94(-0.28%) |
Dec 11, 2020 | 338.13 | 338.88 | 334.33 | 337.07 | 3,071,700 | -2.58(-0.76%) |
Dec 10, 2020 | 345.16 | 345.46 | 339.26 | 339.65 | 2,896,204 | -4.76(-1.38%) |
Dec 09, 2020 | 348.89 | 349.41 | 341.61 | 344.41 | 2,600,377 | -3.45(-0.99%) |
Dec 08, 2020 | 344.75 | 349.90 | 344.08 | 347.86 | 2,471,239 | +0.00(+0.00%) |
Dec 07, 2020 | 348.72 | 349.89 | 345.22 | 347.86 | 2,998,815 | -2.03(-0.58%) |
Dec 04, 2020 | 346.00 | 351.47 | 345.75 | 349.89 | 3,255,400 | +1.21(+0.35%) |
Dec 03, 2020 | 347.90 | 352.77 | 346.49 | 348.68 | 4,168,148 | +1.12(+0.32%) |
Dec 02, 2020 | 341.77 | 351.83 | 341.50 | 347.56 | 2,863,117 | +6.37(+1.87%) |
Dec 01, 2020 | 344.77 | 354.10 | 339.93 | 341.19 | 3,817,669 | +4.85(+1.44%) |
Nov 30, 2020 | 335.11 | 337.94 | 330.29 | 336.34 | 5,264,866 | -1.60(-0.47%) |
Nov 27, 2020 | 333.53 | 338.90 | 331.83 | 337.94 | 1,558,600 | +4.75(+1.43%) |
Nov 25, 2020 | 338.82 | 338.82 | 329.14 | 333.19 | 3,145,300 | -2.82(-0.84%) |
Nov 24, 2020 | 336.18 | 340.00 | 334.42 | 336.01 | 3,759,673 | +0.95(+0.28%) |
Nov 23, 2020 | 335.55 | 336.26 | 331.59 | 335.06 | 2,535,699 | +0.36(+0.11%) |
Nov 20, 2020 | 335.00 | 337.66 | 331.71 | 334.70 | 3,702,600 | -2.30(-0.68%) |
Nov 19, 2020 | 342.29 | 343.07 | 334.33 | 337.00 | 3,934,605 | -7.51(-2.18%) |
Nov 18, 2020 | 353.43 | 354.05 | 343.09 | 344.51 | 2,721,486 | -7.59(-2.16%) |
Nov 17, 2020 | 352.39 | 353.36 | 347.50 | 352.10 | 2,557,567 | -4.72(-1.32%) |
Nov 16, 2020 | 358.95 | 359.58 | 351.01 | 356.82 | 2,790,134 | +1.15(+0.32%) |
Nov 13, 2020 | 356.86 | 357.94 | 352.79 | 355.67 | 2,442,300 | +1.26(+0.36%) |
Nov 12, 2020 | 351.40 | 360.52 | 349.75 | 354.41 | 2,907,747 | +2.71(+0.77%) |
Nov 11, 2020 | 356.16 | 356.81 | 349.40 | 351.70 | 2,048,211 | -1.99(-0.56%) |
Nov 10, 2020 | 349.49 | 355.90 | 348.17 | 353.69 | 3,732,091 | +3.69(+1.05%) |
Nov 09, 2020 | 366.66 | 367.95 | 348.98 | 350.00 | 4,633,592 | +2.54(+0.73%) |
Nov 06, 2020 | 350.36 | 352.00 | 344.57 | 347.46 | 2,994,900 | -6.94(-1.96%) |
Nov 05, 2020 | 358.07 | 360.98 | 349.68 | 354.40 | 4,785,749 | -0.16(-0.05%) |
Nov 04, 2020 | 345.23 | 360.44 | 341.14 | 354.56 | 10,343,046 | +33.21(+10.33%) |
Nov 03, 2020 | 317.47 | 326.44 | 315.02 | 321.35 | 4,039,739 | +9.25(+2.96%) |