Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 312.64 | 313.76 | 305.97 | 307.73 | 56,484,980 | -6.61(-2.10%) |
Jan 28, 2021 | 313.71 | 319.33 | 313.08 | 314.35 | 43,471,636 | +1.85(+0.59%) |
Jan 27, 2021 | 319.18 | 319.19 | 310.47 | 312.50 | 56,006,304 | -8.96(-2.79%) |
Jan 26, 2021 | 321.71 | 322.60 | 320.12 | 321.46 | 25,843,410 | +0.47(+0.15%) |
Jan 25, 2021 | 321.77 | 323.15 | 314.43 | 320.99 | 39,868,356 | +2.63(+0.83%) |
Jan 22, 2021 | 318.23 | 319.37 | 317.66 | 318.36 | 22,088,828 | -0.92(-0.29%) |
Jan 21, 2021 | 318.09 | 320.03 | 316.70 | 319.28 | 25,679,232 | +2.53(+0.80%) |
Jan 20, 2021 | 313.19 | 317.69 | 309.64 | 316.74 | 31,040,042 | +7.20(+2.33%) |
Jan 19, 2021 | 307.43 | 310.05 | 306.32 | 309.54 | 24,990,078 | +4.45(+1.46%) |
Jan 15, 2021 | 307.31 | 308.28 | 303.84 | 305.09 | 35,897,848 | -2.44(-0.79%) |
Jan 14, 2021 | 309.63 | 310.64 | 307.05 | 307.53 | 23,835,066 | -1.65(-0.53%) |
Jan 13, 2021 | 307.37 | 309.98 | 306.76 | 309.18 | 23,295,722 | +2.07(+0.68%) |
Jan 12, 2021 | 307.63 | 308.73 | 304.45 | 307.11 | 29,814,192 | -0.49(-0.16%) |
Jan 11, 2021 | 309.12 | 310.31 | 306.94 | 307.60 | 33,474,186 | -4.51(-1.45%) |
Jan 08, 2021 | 310.45 | 312.46 | 308.24 | 312.11 | 34,709,148 | +3.96(+1.29%) |
Jan 07, 2021 | 303.55 | 308.99 | 303.52 | 308.14 | 30,891,330 | +7.28(+2.42%) |
Jan 06, 2021 | 300.34 | 305.11 | 299.34 | 300.87 | 53,825,668 | -4.23(-1.39%) |
Jan 05, 2021 | 301.60 | 305.37 | 301.60 | 305.09 | 29,720,404 | +2.49(+0.82%) |
Jan 04, 2021 | 308.27 | 308.45 | 298.56 | 302.60 | 46,168,460 | -4.33(-1.41%) |
Dec 31, 2020 | 306.93 | 306.93 | 306.93 | 18,502,468 | +0.75(+0.25%) | |
Dec 30, 2020 | 307.34 | 307.66 | 305.55 | 306.18 | 18,502,468 | +0.01(+0.00%) |
Dec 29, 2020 | 307.23 | 307.85 | 305.26 | 306.17 | 26,382,808 | +0.27(+0.09%) |
Dec 28, 2020 | 305.47 | 306.37 | 303.62 | 305.89 | 22,914,064 | +3.05(+1.01%) |
Dec 24, 2020 | 301.77 | 303.29 | 301.70 | 302.84 | 17,157,292 | +1.33(+0.44%) |
Dec 23, 2020 | 303.09 | 303.45 | 301.35 | 301.51 | 21,589,126 | -1.53(-0.50%) |
Dec 22, 2020 | 303.12 | 303.97 | 300.19 | 303.04 | 26,770,002 | +0.82(+0.27%) |
Dec 21, 2020 | 299.81 | 302.75 | 297.01 | 302.21 | 37,847,732 | -0.57(-0.19%) |
Dec 18, 2020 | 304.34 | 304.66 | 300.39 | 302.78 | 42,163,060 | -0.92(-0.30%) |
Dec 17, 2020 | 303.34 | 303.93 | 302.13 | 303.70 | 24,240,544 | +1.97(+0.65%) |
Dec 16, 2020 | 300.48 | 302.52 | 299.42 | 301.73 | 25,872,166 | +1.65(+0.55%) |
Dec 15, 2020 | 299.18 | 300.08 | 296.97 | 300.08 | 26,327,424 | +3.17(+1.07%) |
Dec 14, 2020 | 295.96 | 298.87 | 295.90 | 296.90 | 29,438,902 | +2.14(+0.73%) |
Dec 11, 2020 | 293.75 | 294.89 | 291.46 | 294.76 | 27,403,690 | -0.65(-0.22%) |
Dec 10, 2020 | 292.19 | 296.55 | 291.09 | 295.42 | 28,102,238 | +1.18(+0.40%) |
Dec 09, 2020 | 300.84 | 301.12 | 293.16 | 294.24 | 49,920,144 | -6.82(-2.26%) |
Dec 08, 2020 | 299.56 | 301.36 | 297.79 | 301.05 | 18,675,052 | +1.02(+0.34%) |
Dec 07, 2020 | 298.53 | 300.41 | 298.35 | 300.04 | 21,215,574 | +1.69(+0.57%) |
Dec 04, 2020 | 297.19 | 298.50 | 296.50 | 298.35 | 19,796,720 | +1.21(+0.41%) |
Dec 03, 2020 | 296.93 | 298.70 | 296.40 | 297.14 | 23,263,876 | +0.42(+0.14%) |
Dec 02, 2020 | 295.13 | 297.06 | 293.30 | 296.72 | 24,068,006 | +0.38(+0.13%) |
Dec 01, 2020 | 294.78 | 297.98 | 293.77 | 296.34 | 28,184,352 | +3.75(+1.28%) |
Nov 30, 2020 | 292.27 | 292.93 | 287.86 | 292.59 | 28,225,504 | +0.60(+0.20%) |
Nov 27, 2020 | 291.29 | 293.12 | 290.91 | 291.99 | 17,575,682 | +2.67(+0.92%) |
Nov 25, 2020 | 288.50 | 289.97 | 287.68 | 289.32 | 23,887,550 | +1.77(+0.61%) |
Nov 24, 2020 | 284.65 | 288.06 | 282.83 | 287.56 | 24,863,574 | +3.98(+1.40%) |
Nov 23, 2020 | 284.57 | 285.88 | 281.31 | 283.57 | 27,251,054 | +0.01(+0.00%) |
Nov 20, 2020 | 285.44 | 286.19 | 283.48 | 283.56 | 26,530,082 | -1.95(-0.68%) |
Nov 19, 2020 | 282.69 | 285.83 | 282.07 | 285.52 | 22,967,722 | +2.22(+0.78%) |
Nov 18, 2020 | 284.85 | 286.48 | 283.21 | 283.30 | 28,619,548 | -2.11(-0.74%) |
Nov 17, 2020 | 286.51 | 286.85 | 284.76 | 285.41 | 22,174,640 | -0.91(-0.32%) |
Nov 16, 2020 | 283.86 | 286.62 | 283.18 | 286.32 | 30,503,672 | +2.22(+0.78%) |
Nov 13, 2020 | 283.20 | 284.73 | 281.11 | 284.10 | 25,478,600 | +2.47(+0.88%) |
Nov 12, 2020 | 283.89 | 285.21 | 280.51 | 281.63 | 35,245,152 | -1.33(-0.47%) |
Nov 11, 2020 | 279.21 | 283.44 | 276.73 | 282.96 | 36,772,596 | +6.19(+2.24%) |
Nov 10, 2020 | 278.56 | 279.93 | 274.03 | 276.77 | 70,333,928 | -5.05(-1.79%) |
Nov 09, 2020 | 290.33 | 292.12 | 281.36 | 281.81 | 88,315,256 | -5.88(-2.04%) |
Nov 06, 2020 | 286.69 | 288.43 | 283.03 | 287.69 | 41,944,324 | +0.22(+0.07%) |
Nov 05, 2020 | 286.52 | 288.46 | 285.14 | 287.48 | 52,919,436 | +7.30(+2.61%) |
Nov 04, 2020 | 276.90 | 281.99 | 275.25 | 280.18 | 77,155,440 | +11.97(+4.46%) |
Nov 03, 2020 | 265.48 | 270.32 | 264.48 | 268.20 | 44,063,556 | +4.56(+1.73%) |