Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 356.52 | 356.52 | 356.52 | 51,802,456 | +1.80(+0.51%) | |
Dec 30, 2020 | 355.06 | 355.78 | 354.32 | 354.72 | 51,802,456 | +0.50(+0.14%) |
Dec 29, 2020 | 356.46 | 356.64 | 353.62 | 354.22 | 56,137,456 | -0.68(-0.19%) |
Dec 28, 2020 | 354.48 | 355.30 | 353.85 | 354.89 | 40,743,444 | +3.02(+0.86%) |
Dec 24, 2020 | 350.99 | 351.90 | 350.39 | 351.87 | 27,745,748 | +1.36(+0.39%) |
Dec 23, 2020 | 351.19 | 352.46 | 350.17 | 350.51 | 48,314,000 | +0.31(+0.09%) |
Dec 22, 2020 | 351.12 | 351.23 | 349.04 | 350.19 | 50,289,736 | -0.59(-0.17%) |
Dec 21, 2020 | 348.03 | 360.89 | 345.23 | 350.78 | 100,736,296 | -1.26(-0.36%) |
Dec 18, 2020 | 353.75 | 353.92 | 349.98 | 352.04 | 143,189,088 | -1.41(-0.40%) |
Dec 17, 2020 | 353.17 | 353.66 | 352.32 | 353.45 | 67,402,904 | +1.97(+0.56%) |
Dec 16, 2020 | 351.16 | 352.43 | 350.25 | 351.49 | 61,450,472 | +0.55(+0.16%) |
Dec 15, 2020 | 348.86 | 350.94 | 347.45 | 350.94 | 67,280,816 | +4.68(+1.35%) |
Dec 14, 2020 | 350.04 | 351.14 | 346.08 | 346.26 | 72,717,216 | -1.56(-0.45%) |
Dec 11, 2020 | 346.49 | 348.23 | 344.93 | 347.81 | 60,765,244 | -0.41(-0.12%) |
Dec 10, 2020 | 346.93 | 349.30 | 346.04 | 348.22 | 60,681,904 | -0.11(-0.03%) |
Dec 09, 2020 | 352.16 | 352.32 | 347.48 | 348.34 | 77,946,832 | -3.15(-0.90%) |
Dec 08, 2020 | 349.16 | 352.07 | 349.12 | 351.49 | 44,399,384 | +1.03(+0.29%) |
Dec 07, 2020 | 350.40 | 350.97 | 349.16 | 350.46 | 51,264,928 | -0.72(-0.21%) |
Dec 04, 2020 | 348.78 | 351.19 | 348.69 | 351.19 | 53,447,120 | +3.00(+0.86%) |
Dec 03, 2020 | 348.18 | 349.61 | 347.05 | 348.18 | 65,997,132 | -0.22(-0.06%) |
Dec 02, 2020 | 346.41 | 348.44 | 345.82 | 348.40 | 48,205,724 | +0.86(+0.25%) |
Dec 01, 2020 | 347.12 | 349.12 | 346.51 | 347.55 | 78,179,384 | +3.76(+1.09%) |
Nov 30, 2020 | 344.52 | 344.79 | 341.04 | 343.79 | 87,918,240 | -1.53(-0.44%) |
Nov 27, 2020 | 345.48 | 345.80 | 344.28 | 345.32 | 30,029,502 | +0.96(+0.28%) |
Nov 25, 2020 | 344.80 | 344.83 | 343.24 | 344.36 | 47,740,104 | -0.53(-0.15%) |
Nov 24, 2020 | 342.03 | 345.45 | 341.16 | 344.89 | 65,417,520 | +5.47(+1.61%) |
Nov 23, 2020 | 339.25 | 340.71 | 336.95 | 339.42 | 66,007,492 | +2.02(+0.60%) |
Nov 20, 2020 | 339.46 | 339.67 | 337.32 | 337.40 | 74,154,144 | -2.33(-0.68%) |
Nov 19, 2020 | 337.65 | 340.10 | 336.28 | 339.72 | 62,224,204 | +1.42(+0.42%) |
Nov 18, 2020 | 342.70 | 343.26 | 338.26 | 338.30 | 74,091,120 | -4.12(-1.20%) |
Nov 17, 2020 | 341.80 | 343.65 | 340.26 | 342.42 | 69,357,648 | -1.85(-0.54%) |
Nov 16, 2020 | 342.76 | 344.47 | 341.44 | 344.27 | 78,025,880 | +4.24(+1.25%) |
Nov 13, 2020 | 337.34 | 340.79 | 336.81 | 340.03 | 66,305,652 | +4.64(+1.38%) |
Nov 12, 2020 | 337.63 | 338.72 | 333.53 | 335.38 | 71,149,752 | -3.29(-0.97%) |
Nov 11, 2020 | 338.41 | 339.51 | 337.14 | 338.67 | 61,421,696 | +2.50(+0.74%) |
Nov 10, 2020 | 335.65 | 337.25 | 332.82 | 336.17 | 89,784,000 | -0.49(-0.15%) |
Nov 09, 2020 | 345.60 | 345.99 | 336.19 | 336.67 | 180,897,408 | +4.18(+1.26%) |
Nov 06, 2020 | 332.27 | 333.77 | 330.11 | 332.49 | 78,957,656 | -0.08(-0.02%) |
Nov 05, 2020 | 331.62 | 334.42 | 331.25 | 332.56 | 85,633,408 | +6.36(+1.95%) |
Nov 04, 2020 | 323.66 | 330.38 | 322.45 | 326.20 | 133,309,736 | +7.13(+2.23%) |
Nov 03, 2020 | 316.85 | 321.18 | 313.62 | 319.07 | 96,315,352 | +5.16(+1.64%) |
Nov 02, 2020 | 313.54 | 315.59 | 310.73 | 313.92 | 90,400,352 | +3.86(+1.24%) |
Oct 30, 2020 | 311.71 | 313.05 | 306.32 | 310.06 | 126,850,368 | -3.27(-1.04%) |
Oct 29, 2020 | 310.41 | 316.56 | 308.68 | 313.33 | 95,209,168 | +3.15(+1.02%) |
Oct 28, 2020 | 315.34 | 321.18 | 309.67 | 310.17 | 133,659,272 | -10.98(-3.42%) |
Oct 27, 2020 | 322.61 | 322.95 | 320.93 | 321.15 | 69,409,784 | -1.11(-0.34%) |
Oct 26, 2020 | 324.86 | 325.67 | 318.68 | 322.26 | 96,151,464 | -6.07(-1.85%) |
Oct 23, 2020 | 328.47 | 328.53 | 325.81 | 328.33 | 51,755,868 | +1.11(+0.34%) |
Oct 22, 2020 | 325.65 | 327.82 | 323.46 | 327.22 | 58,296,300 | +1.79(+0.55%) |
Oct 21, 2020 | 326.00 | 331.08 | 325.12 | 325.43 | 66,548,740 | -0.62(-0.19%) |
Oct 20, 2020 | 326.13 | 329.37 | 325.35 | 326.05 | 63,036,756 | +1.30(+0.40%) |
Oct 19, 2020 | 331.06 | 331.70 | 323.83 | 324.75 | 71,921,216 | -5.01(-1.52%) |
Oct 16, 2020 | 331.35 | 333.05 | 329.58 | 329.76 | 94,258,768 | -0.20(-0.06%) |
Oct 15, 2020 | 326.36 | 330.46 | 325.81 | 329.96 | 63,424,928 | -0.41(-0.12%) |
Oct 14, 2020 | 333.05 | 334.17 | 329.62 | 330.37 | 60,982,952 | -2.09(-0.63%) |
Oct 13, 2020 | 334.50 | 334.68 | 331.47 | 332.46 | 77,101,392 | -2.18(-0.65%) |
Oct 12, 2020 | 331.95 | 336.15 | 331.44 | 334.64 | 84,605,008 | +5.30(+1.61%) |
Oct 09, 2020 | 328.12 | 329.82 | 327.48 | 329.35 | 62,692,508 | +2.92(+0.89%) |
Oct 08, 2020 | 325.55 | 326.50 | 324.61 | 326.43 | 47,470,084 | +2.87(+0.89%) |
Oct 07, 2020 | 321.06 | 324.39 | 321.03 | 323.56 | 59,957,524 | +5.54(+1.74%) |
Oct 06, 2020 | 322.76 | 324.90 | 317.50 | 318.03 | 94,734,408 | -4.59(-1.42%) |
Oct 05, 2020 | 319.10 | 322.80 | 319.05 | 322.61 | 48,068,892 | +5.62(+1.77%) |
Oct 02, 2020 | 314.96 | 320.00 | 314.48 | 316.99 | 94,184,312 | -3.04(-0.95%) |