Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 298.40 | 301.30 | 292.17 | 296.98 | 1,659,800 | -3.53(-1.17%) |
Jan 28, 2021 | 294.67 | 306.01 | 292.26 | 300.51 | 1,767,014 | +10.34(+3.56%) |
Jan 27, 2021 | 303.00 | 308.77 | 288.01 | 290.17 | 3,045,674 | -22.35(-7.15%) |
Jan 26, 2021 | 317.60 | 318.30 | 309.85 | 312.52 | 1,221,710 | -2.85(-0.90%) |
Jan 25, 2021 | 313.47 | 315.97 | 311.65 | 315.37 | 860,889 | +1.28(+0.41%) |
Jan 22, 2021 | 320.51 | 321.30 | 313.96 | 314.09 | 969,400 | -7.61(-2.37%) |
Jan 21, 2021 | 320.95 | 325.34 | 319.12 | 321.70 | 993,657 | +0.18(+0.06%) |
Jan 20, 2021 | 323.34 | 323.50 | 317.51 | 321.52 | 1,155,651 | -2.17(-0.67%) |
Jan 19, 2021 | 330.00 | 330.87 | 323.11 | 323.69 | 954,851 | -2.73(-0.84%) |
Jan 15, 2021 | 322.52 | 327.21 | 319.38 | 326.42 | 1,166,500 | +3.90(+1.21%) |
Jan 14, 2021 | 331.90 | 333.00 | 321.71 | 322.52 | 1,320,685 | -7.91(-2.39%) |
Jan 13, 2021 | 334.47 | 335.58 | 329.27 | 330.43 | 911,624 | -4.35(-1.30%) |
Jan 12, 2021 | 337.30 | 340.36 | 333.96 | 334.78 | 906,515 | -3.99(-1.18%) |
Jan 11, 2021 | 335.45 | 340.98 | 335.45 | 338.77 | 942,133 | +1.69(+0.50%) |
Jan 08, 2021 | 338.19 | 340.67 | 332.71 | 337.08 | 1,384,000 | -0.30(-0.09%) |
Jan 07, 2021 | 329.01 | 338.55 | 328.46 | 337.38 | 1,418,328 | +9.06(+2.76%) |
Jan 06, 2021 | 309.00 | 330.23 | 308.00 | 328.32 | 1,860,067 | +13.22(+4.20%) |
Jan 05, 2021 | 317.62 | 320.11 | 313.68 | 315.10 | 996,420 | -3.48(-1.09%) |
Jan 04, 2021 | 321.11 | 324.23 | 311.38 | 318.58 | 1,197,827 | -2.51(-0.78%) |
Dec 31, 2020 | 321.09 | 321.09 | 321.09 | 574,567 | +7.04(+2.24%) | |
Dec 30, 2020 | 314.00 | 316.37 | 313.88 | 314.05 | 574,567 | -0.28(-0.09%) |
Dec 29, 2020 | 315.40 | 319.06 | 313.61 | 314.33 | 766,004 | +1.44(+0.46%) |
Dec 28, 2020 | 310.63 | 315.39 | 309.46 | 312.89 | 723,365 | +4.22(+1.37%) |
Dec 24, 2020 | 307.97 | 309.60 | 307.89 | 308.67 | 224,400 | +0.32(+0.10%) |
Dec 23, 2020 | 306.43 | 311.67 | 306.43 | 308.35 | 777,249 | +5.05(+1.67%) |
Dec 22, 2020 | 305.89 | 307.36 | 302.56 | 303.30 | 1,036,796 | -3.08(-1.01%) |
Dec 21, 2020 | 303.34 | 306.64 | 298.60 | 306.38 | 1,121,588 | -2.26(-0.73%) |
Dec 18, 2020 | 314.06 | 315.32 | 306.40 | 308.64 | 2,829,600 | -5.44(-1.73%) |
Dec 17, 2020 | 309.78 | 315.39 | 309.78 | 314.08 | 1,103,895 | +3.84(+1.24%) |
Dec 16, 2020 | 312.46 | 312.89 | 306.84 | 310.24 | 1,003,177 | -2.98(-0.95%) |
Dec 15, 2020 | 312.99 | 314.66 | 310.52 | 313.22 | 1,544,884 | +3.12(+1.01%) |
Dec 14, 2020 | 314.14 | 316.22 | 309.60 | 310.10 | 918,550 | -1.30(-0.42%) |
Dec 11, 2020 | 312.16 | 315.91 | 310.16 | 311.40 | 1,372,800 | -2.35(-0.75%) |
Dec 10, 2020 | 317.66 | 319.05 | 313.48 | 313.75 | 1,224,489 | -4.69(-1.47%) |
Dec 09, 2020 | 322.75 | 324.07 | 316.25 | 318.44 | 1,016,504 | -4.25(-1.32%) |
Dec 08, 2020 | 316.66 | 322.99 | 315.90 | 322.69 | 1,636,981 | +3.45(+1.08%) |
Dec 07, 2020 | 321.52 | 324.20 | 317.03 | 319.24 | 697,081 | -4.03(-1.25%) |
Dec 04, 2020 | 321.61 | 326.90 | 321.08 | 323.27 | 931,400 | +0.24(+0.07%) |
Dec 03, 2020 | 318.17 | 325.53 | 318.10 | 323.03 | 1,254,992 | +4.58(+1.44%) |
Dec 02, 2020 | 313.12 | 321.64 | 313.07 | 318.45 | 1,131,720 | +4.55(+1.45%) |
Dec 01, 2020 | 317.00 | 326.85 | 313.31 | 313.90 | 1,364,228 | +2.38(+0.76%) |
Nov 30, 2020 | 311.79 | 315.30 | 309.34 | 311.52 | 1,645,665 | -1.28(-0.41%) |
Nov 27, 2020 | 308.69 | 313.54 | 308.24 | 312.80 | 533,200 | +3.75(+1.21%) |
Nov 25, 2020 | 315.07 | 315.07 | 306.66 | 309.05 | 1,180,800 | -4.89(-1.56%) |
Nov 24, 2020 | 310.57 | 317.88 | 310.00 | 313.94 | 1,302,767 | +3.28(+1.06%) |
Nov 23, 2020 | 307.70 | 313.74 | 307.70 | 310.66 | 1,169,561 | +5.04(+1.65%) |
Nov 20, 2020 | 311.43 | 312.12 | 304.67 | 305.62 | 2,311,500 | -6.23(-2.00%) |
Nov 19, 2020 | 320.62 | 320.80 | 311.67 | 311.85 | 1,610,705 | -10.53(-3.27%) |
Nov 18, 2020 | 331.16 | 333.49 | 322.13 | 322.38 | 1,350,962 | -7.46(-2.26%) |
Nov 17, 2020 | 328.73 | 332.80 | 326.13 | 329.84 | 1,038,546 | -3.31(-0.99%) |
Nov 16, 2020 | 335.92 | 338.20 | 330.04 | 333.15 | 1,344,599 | +0.19(+0.06%) |
Nov 13, 2020 | 329.94 | 334.69 | 327.74 | 332.96 | 1,205,500 | +3.04(+0.92%) |
Nov 12, 2020 | 322.82 | 331.26 | 320.99 | 329.92 | 1,504,336 | +6.55(+2.03%) |
Nov 11, 2020 | 330.19 | 332.75 | 323.12 | 323.37 | 1,517,696 | -5.19(-1.58%) |
Nov 10, 2020 | 323.05 | 330.26 | 314.43 | 328.56 | 1,975,631 | +6.15(+1.91%) |
Nov 09, 2020 | 334.98 | 337.68 | 321.83 | 322.41 | 1,617,633 | +9.09(+2.90%) |
Nov 06, 2020 | 317.93 | 318.16 | 312.24 | 313.32 | 1,606,400 | -6.28(-1.96%) |
Nov 05, 2020 | 328.72 | 334.10 | 317.74 | 319.60 | 2,333,176 | -8.26(-2.52%) |
Nov 04, 2020 | 312.80 | 332.40 | 311.75 | 327.86 | 3,987,702 | +34.40(+11.72%) |
Nov 03, 2020 | 282.67 | 295.59 | 281.90 | 293.46 | 1,790,107 | +15.21(+5.47%) |