Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 359.32 | 360.23 | 352.26 | 354.04 | 5,248,415 | -7.18(-1.99%) |
Jan 28, 2021 | 359.99 | 365.31 | 359.55 | 361.22 | 5,955,037 | +3.03(+0.85%) |
Jan 27, 2021 | 363.68 | 363.74 | 355.86 | 358.19 | 5,858,667 | -8.96(-2.44%) |
Jan 26, 2021 | 368.61 | 368.98 | 366.89 | 367.14 | 2,325,018 | -0.54(-0.15%) |
Jan 25, 2021 | 367.00 | 368.01 | 362.01 | 367.69 | 4,081,413 | +1.46(+0.40%) |
Jan 22, 2021 | 365.68 | 367.36 | 365.22 | 366.23 | 3,924,427 | -1.25(-0.34%) |
Jan 21, 2021 | 367.74 | 368.20 | 366.57 | 367.48 | 3,731,533 | +0.32(+0.09%) |
Jan 20, 2021 | 364.52 | 368.02 | 364.13 | 367.15 | 3,598,446 | +4.98(+1.38%) |
Jan 19, 2021 | 361.87 | 362.70 | 360.36 | 362.17 | 7,450,257 | +2.81(+0.78%) |
Jan 15, 2021 | 360.30 | 361.09 | 357.44 | 359.36 | 10,685,402 | -2.61(-0.72%) |
Jan 14, 2021 | 363.99 | 364.53 | 361.58 | 361.97 | 7,344,051 | -1.26(-0.35%) |
Jan 13, 2021 | 362.24 | 364.26 | 361.40 | 363.23 | 3,941,913 | +0.92(+0.25%) |
Jan 12, 2021 | 362.31 | 363.30 | 360.00 | 362.31 | 3,664,974 | +0.06(+0.02%) |
Jan 11, 2021 | 361.39 | 363.95 | 361.29 | 362.26 | 3,526,619 | -2.38(-0.65%) |
Jan 08, 2021 | 364.04 | 364.85 | 360.68 | 364.64 | 3,568,062 | +2.07(+0.57%) |
Jan 07, 2021 | 359.71 | 363.32 | 359.53 | 362.57 | 6,345,222 | +5.29(+1.48%) |
Jan 06, 2021 | 353.56 | 360.57 | 353.03 | 357.28 | 4,551,290 | +2.14(+0.60%) |
Jan 05, 2021 | 352.06 | 356.24 | 352.06 | 355.14 | 4,516,800 | +2.33(+0.66%) |
Jan 04, 2021 | 358.97 | 359.09 | 348.93 | 352.80 | 7,446,574 | -4.93(-1.38%) |
Dec 31, 2020 | 357.73 | 357.73 | 357.73 | 2,860,978 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.16 | 356.81 | 355.40 | 355.74 | 2,860,978 | +0.47(+0.13%) |
Dec 29, 2020 | 357.50 | 357.74 | 354.69 | 355.27 | 5,663,140 | -0.69(-0.19%) |
Dec 28, 2020 | 355.60 | 356.35 | 354.92 | 355.96 | 2,454,045 | +3.07(+0.87%) |
Dec 24, 2020 | 352.04 | 352.94 | 351.46 | 352.89 | 2,141,341 | +1.36(+0.39%) |
Dec 23, 2020 | 352.24 | 353.50 | 351.35 | 351.53 | 3,391,030 | +0.31(+0.09%) |
Dec 22, 2020 | 352.11 | 352.28 | 350.13 | 351.22 | 3,601,319 | -0.68(-0.19%) |
Dec 21, 2020 | 349.07 | 352.73 | 346.29 | 351.90 | 5,473,232 | -1.16(-0.33%) |
Dec 18, 2020 | 354.84 | 354.96 | 351.03 | 353.06 | 7,028,144 | -1.40(-0.40%) |
Dec 17, 2020 | 354.20 | 354.69 | 352.47 | 354.46 | 6,798,728 | +1.96(+0.56%) |
Dec 16, 2020 | 352.23 | 353.46 | 351.29 | 352.50 | 5,781,841 | +0.56(+0.16%) |
Dec 15, 2020 | 349.87 | 351.97 | 348.49 | 351.94 | 8,890,650 | +4.73(+1.36%) |
Dec 14, 2020 | 351.11 | 352.18 | 347.07 | 347.21 | 3,981,819 | -1.58(-0.45%) |
Dec 11, 2020 | 347.51 | 349.08 | 345.94 | 348.79 | 4,744,513 | -0.44(-0.12%) |
Dec 10, 2020 | 347.96 | 350.30 | 347.07 | 349.23 | 3,319,383 | -0.19(-0.05%) |
Dec 09, 2020 | 353.21 | 353.35 | 348.51 | 349.42 | 3,956,033 | -3.08(-0.87%) |
Dec 08, 2020 | 350.17 | 353.10 | 350.16 | 352.50 | 3,677,646 | +0.98(+0.28%) |
Dec 07, 2020 | 351.46 | 351.99 | 350.21 | 351.52 | 3,329,098 | -0.65(-0.19%) |
Dec 04, 2020 | 349.80 | 352.19 | 349.74 | 352.18 | 4,312,695 | +3.00(+0.86%) |
Dec 03, 2020 | 349.17 | 350.60 | 348.09 | 349.18 | 3,229,290 | -0.07(-0.02%) |
Dec 02, 2020 | 347.40 | 349.41 | 346.83 | 349.25 | 4,340,841 | +0.74(+0.21%) |
Dec 01, 2020 | 348.11 | 350.09 | 347.51 | 348.51 | 3,908,869 | +3.79(+1.10%) |
Nov 30, 2020 | 345.53 | 345.73 | 342.04 | 344.71 | 4,301,420 | -1.57(-0.45%) |
Nov 27, 2020 | 346.49 | 346.80 | 345.33 | 346.29 | 1,427,622 | +0.94(+0.27%) |
Nov 25, 2020 | 345.74 | 345.81 | 344.22 | 345.35 | 4,032,968 | -0.49(-0.14%) |
Nov 24, 2020 | 343.00 | 346.40 | 342.13 | 345.84 | 3,948,617 | +5.45(+1.60%) |
Nov 23, 2020 | 340.28 | 341.61 | 337.93 | 340.39 | 2,858,891 | +2.03(+0.60%) |
Nov 20, 2020 | 340.41 | 340.65 | 338.27 | 338.36 | 2,843,440 | -2.29(-0.67%) |
Nov 19, 2020 | 338.57 | 341.09 | 337.28 | 340.65 | 3,473,644 | +1.38(+0.41%) |
Nov 18, 2020 | 343.66 | 344.24 | 339.22 | 339.27 | 3,348,065 | -3.81(-1.11%) |
Nov 17, 2020 | 342.77 | 344.63 | 341.27 | 343.08 | 2,794,948 | -2.09(-0.60%) |
Nov 16, 2020 | 343.78 | 345.23 | 342.44 | 345.17 | 3,510,425 | +4.23(+1.24%) |
Nov 13, 2020 | 338.26 | 341.74 | 337.76 | 340.94 | 2,830,371 | +4.57(+1.36%) |
Nov 12, 2020 | 338.57 | 339.37 | 334.48 | 336.36 | 3,992,244 | -3.23(-0.95%) |
Nov 11, 2020 | 339.34 | 340.48 | 338.17 | 339.60 | 2,615,769 | +2.43(+0.72%) |
Nov 10, 2020 | 336.60 | 338.16 | 333.85 | 337.17 | 5,448,666 | -0.44(-0.13%) |
Nov 09, 2020 | 346.58 | 346.96 | 337.14 | 337.60 | 9,593,228 | +4.16(+1.25%) |
Nov 06, 2020 | 333.18 | 334.69 | 331.08 | 333.44 | 3,026,834 | -0.03(-0.01%) |
Nov 05, 2020 | 332.58 | 335.35 | 332.20 | 333.47 | 7,266,403 | +6.40(+1.96%) |
Nov 04, 2020 | 324.55 | 331.31 | 323.29 | 327.07 | 6,848,330 | +7.07(+2.21%) |
Nov 03, 2020 | 317.71 | 322.04 | 317.23 | 320.00 | 6,888,204 | +5.28(+1.68%) |