Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 304.56 | 311.15 | 303.10 | 308.09 | 2,813,617 | -1.91(-0.62%) |
Jan 28, 2021 | 300.15 | 314.57 | 298.44 | 310.00 | 2,800,769 | +12.31(+4.14%) |
Jan 27, 2021 | 313.61 | 318.44 | 294.97 | 297.69 | 3,163,884 | -12.35(-3.98%) |
Jan 26, 2021 | 306.50 | 312.01 | 304.47 | 310.04 | 1,522,336 | +3.97(+1.30%) |
Jan 25, 2021 | 307.15 | 309.27 | 302.94 | 306.07 | 1,495,857 | -0.20(-0.07%) |
Jan 22, 2021 | 307.86 | 311.60 | 306.20 | 306.28 | 1,563,052 | -2.51(-0.81%) |
Jan 21, 2021 | 311.11 | 313.91 | 307.68 | 308.79 | 1,669,160 | -4.10(-1.31%) |
Jan 20, 2021 | 308.75 | 315.33 | 306.15 | 312.89 | 2,880,537 | +8.55(+2.81%) |
Jan 19, 2021 | 298.85 | 305.29 | 298.08 | 304.33 | 2,288,378 | +6.99(+2.35%) |
Jan 15, 2021 | 297.78 | 299.07 | 295.00 | 297.35 | 2,779,971 | -0.22(-0.07%) |
Jan 14, 2021 | 304.15 | 307.50 | 296.42 | 297.57 | 1,965,660 | -5.70(-1.88%) |
Jan 13, 2021 | 305.75 | 306.65 | 302.61 | 303.27 | 1,992,908 | -3.70(-1.21%) |
Jan 12, 2021 | 310.76 | 310.76 | 304.45 | 306.98 | 2,337,215 | -3.25(-1.05%) |
Jan 11, 2021 | 315.63 | 316.30 | 309.73 | 310.22 | 1,590,275 | -7.44(-2.34%) |
Jan 08, 2021 | 321.89 | 321.89 | 313.62 | 317.66 | 1,537,020 | -2.16(-0.67%) |
Jan 07, 2021 | 320.16 | 324.09 | 317.21 | 319.82 | 1,910,426 | +0.20(+0.06%) |
Jan 06, 2021 | 317.86 | 321.19 | 315.04 | 319.61 | 1,685,703 | +0.40(+0.12%) |
Jan 05, 2021 | 322.45 | 325.24 | 315.95 | 319.21 | 2,071,011 | -4.67(-1.44%) |
Jan 04, 2021 | 322.38 | 327.26 | 321.21 | 323.88 | 3,324,509 | +4.39(+1.38%) |
Dec 31, 2020 | 319.49 | 319.49 | 319.49 | 1,378,763 | +4.96(+1.58%) | |
Dec 30, 2020 | 313.64 | 315.17 | 311.74 | 314.53 | 1,378,763 | +2.08(+0.67%) |
Dec 29, 2020 | 311.48 | 313.83 | 310.80 | 312.45 | 1,089,271 | +3.35(+1.08%) |
Dec 28, 2020 | 309.96 | 310.05 | 305.53 | 309.10 | 1,060,274 | +1.42(+0.46%) |
Dec 24, 2020 | 304.42 | 308.03 | 304.42 | 307.68 | 505,000 | +2.87(+0.94%) |
Dec 23, 2020 | 311.00 | 312.53 | 304.74 | 304.81 | 1,077,861 | -5.15(-1.66%) |
Dec 22, 2020 | 309.59 | 311.25 | 306.07 | 309.96 | 1,674,618 | -0.63(-0.20%) |
Dec 21, 2020 | 309.74 | 310.92 | 302.92 | 310.59 | 2,275,370 | -2.84(-0.91%) |
Dec 18, 2020 | 312.22 | 314.33 | 310.19 | 313.43 | 3,067,352 | +1.40(+0.45%) |
Dec 17, 2020 | 313.81 | 313.81 | 307.53 | 312.03 | 3,109,032 | +0.19(+0.06%) |
Dec 16, 2020 | 316.35 | 316.35 | 310.75 | 311.85 | 1,861,363 | -2.89(-0.92%) |
Dec 15, 2020 | 315.66 | 317.49 | 314.17 | 314.73 | 1,242,544 | +0.16(+0.05%) |
Dec 14, 2020 | 318.22 | 319.54 | 314.18 | 314.58 | 1,715,110 | -1.11(-0.35%) |
Dec 11, 2020 | 315.76 | 319.78 | 314.17 | 315.69 | 1,470,242 | -0.98(-0.31%) |
Dec 10, 2020 | 318.03 | 319.92 | 314.74 | 316.67 | 1,517,830 | -1.41(-0.44%) |
Dec 09, 2020 | 324.85 | 325.73 | 314.79 | 318.08 | 2,058,149 | -6.24(-1.92%) |
Dec 08, 2020 | 325.87 | 327.46 | 323.76 | 324.32 | 1,684,633 | -2.47(-0.76%) |
Dec 07, 2020 | 328.72 | 330.62 | 323.49 | 326.79 | 1,740,346 | -3.12(-0.95%) |
Dec 04, 2020 | 321.50 | 329.95 | 319.79 | 329.90 | 3,148,226 | +12.48(+3.93%) |
Dec 03, 2020 | 321.07 | 325.19 | 316.50 | 317.43 | 1,796,005 | -6.48(-2.00%) |
Dec 02, 2020 | 329.10 | 329.16 | 321.47 | 323.91 | 1,762,620 | -1.01(-0.31%) |
Dec 01, 2020 | 342.81 | 342.81 | 323.63 | 324.92 | 2,321,306 | -16.97(-4.96%) |
Nov 30, 2020 | 333.68 | 343.23 | 332.63 | 341.89 | 3,422,809 | +9.92(+2.99%) |
Nov 27, 2020 | 330.93 | 334.45 | 329.61 | 331.96 | 419,496 | +3.43(+1.04%) |
Nov 25, 2020 | 325.94 | 328.65 | 324.51 | 328.54 | 1,043,132 | +3.72(+1.15%) |
Nov 24, 2020 | 327.13 | 329.47 | 324.47 | 324.81 | 1,512,208 | -2.18(-0.67%) |
Nov 23, 2020 | 329.06 | 331.28 | 323.61 | 326.99 | 920,907 | -1.12(-0.34%) |
Nov 20, 2020 | 327.84 | 332.16 | 326.53 | 328.11 | 850,766 | -0.34(-0.10%) |
Nov 19, 2020 | 327.90 | 329.74 | 324.51 | 328.45 | 1,145,660 | +2.09(+0.64%) |
Nov 18, 2020 | 327.71 | 329.18 | 324.80 | 326.37 | 972,745 | -0.18(-0.05%) |
Nov 17, 2020 | 328.13 | 330.94 | 326.14 | 326.54 | 1,084,836 | -2.87(-0.87%) |
Nov 16, 2020 | 330.76 | 334.98 | 327.31 | 329.41 | 1,451,334 | -2.23(-0.67%) |
Nov 13, 2020 | 333.04 | 334.51 | 327.42 | 331.64 | 970,360 | +0.19(+0.06%) |
Nov 12, 2020 | 334.04 | 334.86 | 328.33 | 331.45 | 719,500 | -2.18(-0.65%) |
Nov 11, 2020 | 327.53 | 337.56 | 326.87 | 333.63 | 1,006,097 | +8.60(+2.65%) |
Nov 10, 2020 | 334.76 | 336.56 | 323.58 | 325.03 | 1,534,698 | -10.97(-3.26%) |
Nov 09, 2020 | 354.34 | 357.20 | 335.24 | 336.00 | 1,356,900 | -7.71(-2.24%) |
Nov 06, 2020 | 344.79 | 346.07 | 337.66 | 343.71 | 1,105,419 | -1.58(-0.46%) |
Nov 05, 2020 | 347.30 | 350.01 | 342.06 | 345.29 | 1,358,280 | +4.74(+1.39%) |
Nov 04, 2020 | 328.12 | 346.94 | 327.92 | 340.55 | 1,653,368 | +15.86(+4.88%) |
Nov 03, 2020 | 321.99 | 327.73 | 319.67 | 324.69 | 1,223,354 | +6.62(+2.08%) |