Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 317.86 | 319.71 | 306.65 | 310.49 | 7,769,595 | -7.84(-2.46%) |
Jan 28, 2021 | 321.09 | 322.97 | 316.07 | 318.33 | 7,034,367 | +8.63(+2.79%) |
Jan 27, 2021 | 314.49 | 317.08 | 307.38 | 309.70 | 7,586,155 | -11.99(-3.73%) |
Jan 26, 2021 | 323.95 | 324.48 | 319.84 | 321.69 | 3,566,232 | -1.46(-0.45%) |
Jan 25, 2021 | 321.50 | 323.90 | 311.41 | 323.15 | 6,374,087 | +0.20(+0.06%) |
Jan 22, 2021 | 324.33 | 329.00 | 322.88 | 322.96 | 3,918,363 | -5.35(-1.63%) |
Jan 21, 2021 | 328.28 | 330.68 | 325.67 | 328.31 | 3,549,929 | -0.46(-0.14%) |
Jan 20, 2021 | 323.94 | 331.73 | 323.09 | 328.77 | 5,174,395 | +8.81(+2.75%) |
Jan 19, 2021 | 320.99 | 323.09 | 318.71 | 319.96 | 4,697,614 | +2.63(+0.83%) |
Jan 15, 2021 | 321.53 | 323.64 | 315.98 | 317.33 | 8,059,309 | -3.60(-1.12%) |
Jan 14, 2021 | 342.30 | 343.17 | 320.70 | 320.93 | 8,862,705 | -19.04(-5.60%) |
Jan 13, 2021 | 343.20 | 343.35 | 337.92 | 339.98 | 4,202,811 | +3.35(+0.99%) |
Jan 12, 2021 | 340.71 | 341.62 | 329.87 | 336.63 | 4,947,706 | -5.18(-1.52%) |
Jan 11, 2021 | 345.65 | 346.94 | 341.41 | 341.81 | 2,447,892 | -5.55(-1.60%) |
Jan 08, 2021 | 344.92 | 348.47 | 343.08 | 347.36 | 3,434,489 | +3.92(+1.14%) |
Jan 07, 2021 | 342.55 | 345.91 | 341.99 | 343.44 | 3,157,114 | +2.70(+0.79%) |
Jan 06, 2021 | 343.56 | 347.10 | 337.81 | 340.74 | 4,046,057 | +0.13(+0.04%) |
Jan 05, 2021 | 341.97 | 346.09 | 338.68 | 340.62 | 3,049,552 | -3.99(-1.16%) |
Jan 04, 2021 | 350.99 | 351.12 | 340.56 | 344.61 | 4,730,125 | -5.34(-1.53%) |
Dec 31, 2020 | 349.95 | 349.95 | 349.95 | 4,284,143 | +1.36(+0.39%) | |
Dec 30, 2020 | 341.85 | 350.81 | 340.41 | 348.59 | 4,284,143 | +8.72(+2.56%) |
Dec 29, 2020 | 340.97 | 341.92 | 338.01 | 339.87 | 2,879,080 | +2.15(+0.64%) |
Dec 28, 2020 | 331.24 | 338.82 | 330.27 | 337.72 | 3,516,675 | +8.30(+2.52%) |
Dec 24, 2020 | 324.18 | 329.78 | 323.88 | 329.42 | 1,335,044 | +6.64(+2.06%) |
Dec 23, 2020 | 327.59 | 328.65 | 322.59 | 322.78 | 2,813,651 | -2.95(-0.91%) |
Dec 22, 2020 | 327.62 | 328.65 | 325.11 | 325.73 | 2,451,070 | -2.09(-0.64%) |
Dec 21, 2020 | 326.69 | 329.57 | 320.83 | 327.82 | 3,714,688 | -5.84(-1.75%) |
Dec 18, 2020 | 329.92 | 334.91 | 327.80 | 333.67 | 8,612,356 | +3.36(+1.02%) |
Dec 17, 2020 | 327.99 | 331.70 | 326.87 | 330.30 | 2,779,062 | +4.71(+1.45%) |
Dec 16, 2020 | 327.42 | 327.46 | 322.80 | 325.60 | 3,460,691 | -1.52(-0.46%) |
Dec 15, 2020 | 326.64 | 328.65 | 321.20 | 327.12 | 3,166,624 | +2.45(+0.75%) |
Dec 14, 2020 | 322.56 | 332.12 | 321.18 | 324.67 | 3,623,375 | +3.66(+1.14%) |
Dec 11, 2020 | 320.69 | 325.07 | 319.15 | 321.01 | 4,261,554 | -4.02(-1.24%) |
Dec 10, 2020 | 328.10 | 328.97 | 324.70 | 325.03 | 3,575,552 | -5.22(-1.58%) |
Dec 09, 2020 | 333.74 | 335.02 | 328.14 | 330.25 | 3,020,623 | -3.86(-1.16%) |
Dec 08, 2020 | 331.65 | 336.12 | 330.11 | 334.12 | 2,268,045 | -0.17(-0.05%) |
Dec 07, 2020 | 336.64 | 341.18 | 333.39 | 334.28 | 2,436,830 | -3.32(-0.98%) |
Dec 04, 2020 | 330.32 | 337.61 | 329.22 | 337.61 | 4,409,960 | +9.03(+2.75%) |
Dec 03, 2020 | 331.93 | 335.62 | 327.58 | 328.58 | 3,141,100 | -4.98(-1.49%) |
Dec 02, 2020 | 330.19 | 333.58 | 327.46 | 333.56 | 3,031,432 | +1.31(+0.40%) |
Dec 01, 2020 | 333.02 | 335.92 | 331.01 | 332.24 | 4,294,549 | +2.32(+0.70%) |
Nov 30, 2020 | 331.05 | 331.43 | 323.71 | 329.92 | 4,360,295 | -2.51(-0.76%) |
Nov 27, 2020 | 336.12 | 336.17 | 331.00 | 332.43 | 1,430,207 | -2.21(-0.66%) |
Nov 25, 2020 | 336.98 | 336.98 | 332.70 | 334.64 | 2,585,736 | -1.05(-0.31%) |
Nov 24, 2020 | 330.31 | 337.37 | 327.57 | 335.69 | 3,600,234 | +10.15(+3.12%) |
Nov 23, 2020 | 319.82 | 326.68 | 318.02 | 325.54 | 3,283,318 | +8.86(+2.80%) |
Nov 20, 2020 | 328.22 | 328.59 | 316.68 | 316.68 | 4,227,589 | -10.67(-3.26%) |
Nov 19, 2020 | 328.92 | 332.52 | 324.93 | 327.34 | 2,772,427 | -2.02(-0.61%) |
Nov 18, 2020 | 329.94 | 334.27 | 328.30 | 329.36 | 3,266,770 | -0.55(-0.17%) |
Nov 17, 2020 | 326.65 | 331.15 | 324.24 | 329.91 | 3,480,860 | +1.03(+0.31%) |
Nov 16, 2020 | 335.11 | 335.94 | 326.65 | 328.88 | 3,378,781 | +0.41(+0.13%) |
Nov 13, 2020 | 323.83 | 329.53 | 320.93 | 328.47 | 2,441,716 | +6.61(+2.05%) |
Nov 12, 2020 | 322.62 | 326.57 | 319.91 | 321.86 | 3,271,803 | -4.02(-1.23%) |
Nov 11, 2020 | 330.80 | 331.09 | 324.59 | 325.88 | 3,028,703 | -2.34(-0.71%) |
Nov 10, 2020 | 333.33 | 339.09 | 326.91 | 328.22 | 5,433,741 | -9.59(-2.84%) |
Nov 09, 2020 | 339.70 | 350.01 | 334.22 | 337.81 | 11,151,179 | +30.31(+9.86%) |
Nov 06, 2020 | 309.79 | 310.29 | 304.02 | 307.50 | 3,037,993 | -2.83(-0.91%) |
Nov 05, 2020 | 308.97 | 313.10 | 307.44 | 310.33 | 3,867,299 | +9.15(+3.04%) |
Nov 04, 2020 | 299.12 | 306.60 | 296.32 | 301.18 | 4,883,532 | +11.58(+4.00%) |
Nov 03, 2020 | 288.68 | 294.46 | 286.07 | 289.61 | 4,178,093 | +5.31(+1.87%) |