Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 319.83 | 322.70 | 314.71 | 317.52 | 4,096,709 | -4.35(-1.35%) |
Jan 28, 2021 | 320.44 | 329.90 | 318.41 | 321.87 | 2,909,952 | +4.91(+1.55%) |
Jan 27, 2021 | 320.81 | 321.73 | 313.17 | 316.96 | 5,011,145 | -9.63(-2.95%) |
Jan 26, 2021 | 333.64 | 334.59 | 326.08 | 326.59 | 2,589,173 | -4.47(-1.35%) |
Jan 25, 2021 | 330.44 | 333.52 | 328.01 | 331.07 | 2,633,099 | +0.25(+0.07%) |
Jan 22, 2021 | 336.30 | 337.55 | 330.81 | 330.82 | 2,716,046 | -7.09(-2.10%) |
Jan 21, 2021 | 333.92 | 343.52 | 333.86 | 337.91 | 3,939,434 | +3.96(+1.19%) |
Jan 20, 2021 | 334.94 | 335.13 | 329.18 | 333.95 | 3,177,525 | -1.28(-0.38%) |
Jan 19, 2021 | 339.06 | 339.78 | 334.64 | 335.24 | 3,527,414 | +0.85(+0.25%) |
Jan 15, 2021 | 332.31 | 336.06 | 329.10 | 334.39 | 3,967,908 | +0.73(+0.22%) |
Jan 14, 2021 | 339.67 | 341.54 | 333.55 | 333.66 | 3,066,524 | -4.29(-1.27%) |
Jan 13, 2021 | 338.90 | 339.63 | 334.32 | 337.95 | 2,071,750 | -2.22(-0.65%) |
Jan 12, 2021 | 340.71 | 342.75 | 338.13 | 340.17 | 2,492,484 | -3.22(-0.94%) |
Jan 11, 2021 | 345.16 | 346.75 | 341.90 | 343.38 | 2,831,379 | -2.51(-0.73%) |
Jan 08, 2021 | 349.33 | 349.80 | 341.49 | 345.90 | 3,097,088 | -1.56(-0.45%) |
Jan 07, 2021 | 341.28 | 348.81 | 340.69 | 347.46 | 3,535,584 | +5.48(+1.60%) |
Jan 06, 2021 | 320.88 | 342.19 | 318.98 | 341.98 | 6,892,102 | +13.77(+4.20%) |
Jan 05, 2021 | 331.90 | 334.45 | 327.90 | 328.20 | 3,318,873 | -4.47(-1.34%) |
Jan 04, 2021 | 334.53 | 335.13 | 324.00 | 332.68 | 4,415,092 | -1.12(-0.34%) |
Dec 31, 2020 | 333.80 | 333.80 | 333.80 | 1,960,355 | +5.42(+1.65%) | |
Dec 30, 2020 | 330.37 | 332.21 | 327.89 | 328.38 | 1,960,355 | -2.25(-0.68%) |
Dec 29, 2020 | 331.24 | 334.38 | 328.39 | 330.63 | 2,390,815 | +1.33(+0.40%) |
Dec 28, 2020 | 326.69 | 331.05 | 326.55 | 329.30 | 2,424,514 | +4.91(+1.51%) |
Dec 24, 2020 | 320.24 | 324.98 | 320.24 | 324.38 | 1,429,304 | +3.05(+0.95%) |
Dec 23, 2020 | 320.29 | 325.20 | 319.85 | 321.34 | 2,466,848 | +2.46(+0.77%) |
Dec 22, 2020 | 319.03 | 320.76 | 317.42 | 318.88 | 2,174,384 | -1.02(-0.32%) |
Dec 21, 2020 | 316.08 | 320.73 | 313.54 | 319.90 | 3,038,956 | -2.19(-0.68%) |
Dec 18, 2020 | 326.03 | 326.12 | 317.92 | 322.09 | 9,185,159 | -3.13(-0.96%) |
Dec 17, 2020 | 323.45 | 326.11 | 321.06 | 325.22 | 2,653,385 | +2.22(+0.69%) |
Dec 16, 2020 | 320.62 | 325.21 | 318.17 | 323.00 | 2,485,244 | -0.31(-0.10%) |
Dec 15, 2020 | 322.81 | 324.59 | 320.81 | 323.32 | 2,748,780 | +3.37(+1.05%) |
Dec 14, 2020 | 323.66 | 326.71 | 319.69 | 319.95 | 2,603,621 | -0.89(-0.28%) |
Dec 11, 2020 | 321.85 | 322.57 | 318.24 | 320.84 | 3,227,044 | -2.46(-0.76%) |
Dec 10, 2020 | 328.55 | 328.83 | 322.93 | 323.30 | 3,042,673 | -4.53(-1.38%) |
Dec 09, 2020 | 332.10 | 332.59 | 325.17 | 327.83 | 2,731,885 | -3.28(-0.99%) |
Dec 08, 2020 | 328.15 | 333.06 | 327.52 | 331.12 | 2,596,216 | +0.00(+0.00%) |
Dec 07, 2020 | 331.93 | 333.05 | 328.60 | 331.12 | 3,150,473 | -1.93(-0.58%) |
Dec 04, 2020 | 329.34 | 334.55 | 329.11 | 333.05 | 3,420,035 | +2.34(+0.71%) |
Dec 03, 2020 | 329.96 | 334.58 | 328.63 | 330.70 | 4,394,698 | +1.06(+0.32%) |
Dec 02, 2020 | 324.15 | 333.69 | 323.89 | 329.64 | 3,018,735 | +6.04(+1.87%) |
Dec 01, 2020 | 327.00 | 335.85 | 322.41 | 323.60 | 4,025,169 | +4.60(+1.44%) |
Nov 30, 2020 | 317.83 | 320.52 | 313.26 | 319.00 | 5,551,026 | -1.52(-0.47%) |
Nov 27, 2020 | 316.34 | 321.43 | 314.73 | 320.52 | 1,643,314 | +4.50(+1.43%) |
Nov 25, 2020 | 321.35 | 321.35 | 312.17 | 316.01 | 3,316,255 | -2.67(-0.84%) |
Nov 24, 2020 | 318.85 | 322.47 | 317.18 | 318.69 | 3,964,021 | +0.90(+0.28%) |
Nov 23, 2020 | 318.25 | 318.93 | 314.50 | 317.79 | 2,673,521 | +0.34(+0.11%) |
Nov 20, 2020 | 317.73 | 320.25 | 314.61 | 317.45 | 3,903,846 | -2.18(-0.68%) |
Nov 19, 2020 | 324.64 | 325.38 | 317.10 | 319.63 | 4,148,461 | -7.12(-2.18%) |
Nov 18, 2020 | 335.21 | 335.80 | 325.40 | 326.75 | 2,869,406 | -7.20(-2.16%) |
Nov 17, 2020 | 334.22 | 335.14 | 329.59 | 333.95 | 2,696,577 | -4.48(-1.32%) |
Nov 16, 2020 | 340.45 | 341.04 | 332.92 | 338.43 | 2,941,785 | +1.09(+0.32%) |
Nov 13, 2020 | 338.46 | 339.49 | 334.60 | 337.33 | 2,575,045 | +1.19(+0.36%) |
Nov 12, 2020 | 333.29 | 341.94 | 331.72 | 336.14 | 3,065,791 | +2.57(+0.77%) |
Nov 11, 2020 | 337.80 | 338.42 | 331.39 | 333.57 | 2,159,536 | -1.89(-0.56%) |
Nov 10, 2020 | 331.47 | 337.55 | 330.22 | 335.46 | 3,934,940 | +3.50(+1.05%) |
Nov 09, 2020 | 347.76 | 348.98 | 330.99 | 331.96 | 4,885,440 | +2.41(+0.73%) |
Nov 06, 2020 | 332.30 | 333.85 | 326.81 | 329.55 | 3,157,681 | -6.58(-1.96%) |
Nov 05, 2020 | 339.61 | 342.37 | 331.65 | 336.13 | 5,045,867 | -0.15(-0.05%) |
Nov 04, 2020 | 327.43 | 341.86 | 323.55 | 336.28 | 10,905,219 | +31.50(+10.33%) |
Nov 03, 2020 | 301.10 | 309.61 | 298.78 | 304.78 | 4,259,310 | +8.77(+2.96%) |