Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2020 | 265.35 | 267.10 | 260.70 | 263.64 | 40,703,336 | +0.59(+0.22%) |
Oct 30, 2020 | 267.94 | 268.78 | 260.80 | 263.06 | 67,520,824 | -6.85(-2.54%) |
Oct 29, 2020 | 266.63 | 272.93 | 266.12 | 269.90 | 44,133,456 | +4.64(+1.75%) |
Oct 28, 2020 | 271.60 | 272.10 | 265.01 | 265.26 | 54,628,400 | -10.76(-3.90%) |
Oct 27, 2020 | 274.81 | 276.86 | 273.62 | 276.02 | 31,218,824 | +2.14(+0.78%) |
Oct 26, 2020 | 275.69 | 278.60 | 270.26 | 273.89 | 39,275,524 | -4.17(-1.50%) |
Oct 23, 2020 | 278.11 | 278.22 | 275.17 | 278.06 | 25,251,264 | +0.55(+0.20%) |
Oct 22, 2020 | 278.36 | 279.27 | 274.23 | 277.51 | 32,934,574 | -0.01(-0.00%) |
Oct 21, 2020 | 277.99 | 280.57 | 277.03 | 277.52 | 29,744,108 | -0.21(-0.08%) |
Oct 20, 2020 | 277.88 | 280.87 | 276.31 | 277.73 | 32,870,192 | +0.60(+0.22%) |
Oct 19, 2020 | 283.67 | 284.64 | 276.15 | 277.14 | 37,574,728 | -4.60(-1.63%) |
Oct 16, 2020 | 284.95 | 286.38 | 281.39 | 281.74 | 41,545,976 | -1.55(-0.55%) |
Oct 15, 2020 | 280.51 | 283.89 | 279.81 | 283.29 | 43,378,940 | -1.91(-0.67%) |
Oct 14, 2020 | 288.39 | 289.39 | 283.45 | 285.20 | 38,008,032 | -2.40(-0.84%) |
Oct 13, 2020 | 289.38 | 290.08 | 286.23 | 287.61 | 65,710,128 | -0.01(-0.00%) |
Oct 12, 2020 | 283.78 | 290.48 | 282.68 | 287.62 | 81,202,296 | +8.61(+3.09%) |
Oct 09, 2020 | 276.44 | 279.08 | 276.07 | 279.00 | 30,927,100 | +4.20(+1.53%) |
Oct 08, 2020 | 275.69 | 275.84 | 273.73 | 274.80 | 25,945,122 | +1.45(+0.53%) |
Oct 07, 2020 | 271.31 | 274.15 | 270.77 | 273.35 | 28,087,664 | +4.65(+1.73%) |
Oct 06, 2020 | 272.73 | 274.59 | 267.81 | 268.70 | 50,745,656 | -4.88(-1.78%) |
Oct 05, 2020 | 269.85 | 273.91 | 269.75 | 273.58 | 28,697,410 | +5.71(+2.13%) |
Oct 02, 2020 | 269.53 | 275.62 | 267.02 | 267.87 | 77,312,168 | -7.75(-2.81%) |