Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 359.28 | 360.18 | 352.22 | 354.00 | 5,249,026 | -7.18(-1.99%) |
Jan 28, 2021 | 359.95 | 365.26 | 359.51 | 361.18 | 5,955,730 | +3.03(+0.85%) |
Jan 27, 2021 | 363.63 | 363.70 | 355.82 | 358.14 | 5,859,349 | -8.96(-2.44%) |
Jan 26, 2021 | 368.57 | 368.94 | 366.85 | 367.10 | 2,325,288 | -0.54(-0.15%) |
Jan 25, 2021 | 366.96 | 367.97 | 361.97 | 367.64 | 4,081,888 | +1.46(+0.40%) |
Jan 22, 2021 | 365.63 | 367.32 | 365.18 | 366.19 | 3,924,884 | -1.25(-0.34%) |
Jan 21, 2021 | 367.69 | 368.16 | 366.53 | 367.44 | 3,731,968 | +0.32(+0.09%) |
Jan 20, 2021 | 364.48 | 367.98 | 364.09 | 367.11 | 3,598,865 | +4.98(+1.38%) |
Jan 19, 2021 | 361.82 | 362.66 | 360.32 | 362.13 | 7,451,125 | +2.81(+0.78%) |
Jan 15, 2021 | 360.26 | 361.05 | 357.39 | 359.32 | 10,686,646 | -2.61(-0.72%) |
Jan 14, 2021 | 363.95 | 364.49 | 361.54 | 361.93 | 7,344,906 | -1.26(-0.35%) |
Jan 13, 2021 | 362.19 | 364.21 | 361.36 | 363.19 | 3,942,372 | +0.91(+0.25%) |
Jan 12, 2021 | 362.27 | 363.25 | 359.96 | 362.27 | 3,665,401 | +0.06(+0.02%) |
Jan 11, 2021 | 361.35 | 363.91 | 361.25 | 362.21 | 3,527,029 | -2.38(-0.65%) |
Jan 08, 2021 | 364.00 | 364.81 | 360.64 | 364.60 | 3,568,477 | +2.07(+0.57%) |
Jan 07, 2021 | 359.67 | 363.28 | 359.49 | 362.53 | 6,345,961 | +5.29(+1.48%) |
Jan 06, 2021 | 353.52 | 360.53 | 352.99 | 357.24 | 4,551,820 | +2.14(+0.60%) |
Jan 05, 2021 | 352.02 | 356.20 | 352.02 | 355.10 | 4,517,326 | +2.33(+0.66%) |
Jan 04, 2021 | 358.93 | 359.05 | 348.89 | 352.76 | 7,447,441 | -4.93(-1.38%) |
Dec 31, 2020 | 357.69 | 357.69 | 357.69 | 2,861,311 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.12 | 356.77 | 355.36 | 355.70 | 2,861,311 | +0.47(+0.13%) |
Dec 29, 2020 | 357.46 | 357.70 | 354.65 | 355.23 | 5,663,799 | -0.69(-0.19%) |
Dec 28, 2020 | 355.55 | 356.31 | 354.88 | 355.92 | 2,454,331 | +3.07(+0.87%) |
Dec 24, 2020 | 352.00 | 352.89 | 351.42 | 352.85 | 2,141,590 | +1.36(+0.39%) |
Dec 23, 2020 | 352.20 | 353.46 | 351.31 | 351.49 | 3,391,425 | +0.31(+0.09%) |
Dec 22, 2020 | 352.07 | 352.24 | 350.09 | 351.18 | 3,601,738 | -0.68(-0.19%) |
Dec 21, 2020 | 349.03 | 352.69 | 346.24 | 351.86 | 5,473,869 | -1.16(-0.33%) |
Dec 18, 2020 | 354.80 | 354.92 | 350.99 | 353.02 | 7,028,962 | -1.40(-0.40%) |
Dec 17, 2020 | 354.16 | 354.64 | 352.43 | 354.42 | 6,799,519 | +1.96(+0.56%) |
Dec 16, 2020 | 352.19 | 353.42 | 351.25 | 352.46 | 5,782,514 | +0.56(+0.16%) |
Dec 15, 2020 | 349.83 | 351.93 | 348.44 | 351.89 | 8,891,685 | +4.73(+1.36%) |
Dec 14, 2020 | 351.07 | 352.14 | 347.04 | 347.17 | 3,982,283 | -1.58(-0.45%) |
Dec 11, 2020 | 347.47 | 349.04 | 345.90 | 348.75 | 4,745,064 | -0.44(-0.12%) |
Dec 10, 2020 | 347.93 | 350.26 | 347.03 | 349.19 | 3,319,769 | -0.19(-0.05%) |
Dec 09, 2020 | 353.17 | 353.30 | 348.48 | 349.38 | 3,956,493 | -3.08(-0.87%) |
Dec 08, 2020 | 350.13 | 353.06 | 350.12 | 352.46 | 3,678,073 | +0.98(+0.28%) |
Dec 07, 2020 | 351.42 | 351.95 | 350.17 | 351.48 | 3,329,485 | -0.65(-0.19%) |
Dec 04, 2020 | 349.76 | 352.15 | 349.70 | 352.14 | 4,313,197 | +3.00(+0.86%) |
Dec 03, 2020 | 349.13 | 350.56 | 348.05 | 349.14 | 3,229,666 | -0.07(-0.02%) |
Dec 02, 2020 | 347.37 | 349.37 | 346.79 | 349.20 | 4,341,345 | +0.74(+0.21%) |
Dec 01, 2020 | 348.07 | 350.05 | 347.47 | 348.46 | 3,909,324 | +3.79(+1.10%) |
Nov 30, 2020 | 345.49 | 345.69 | 342.00 | 344.67 | 4,301,920 | -1.57(-0.45%) |
Nov 27, 2020 | 346.44 | 346.76 | 345.29 | 346.25 | 1,427,788 | +0.94(+0.27%) |
Nov 25, 2020 | 345.69 | 345.77 | 344.18 | 345.31 | 4,033,436 | -0.49(-0.14%) |
Nov 24, 2020 | 342.96 | 346.36 | 342.09 | 345.80 | 3,949,076 | +5.45(+1.60%) |
Nov 23, 2020 | 340.24 | 341.57 | 337.89 | 340.35 | 2,859,223 | +2.03(+0.60%) |
Nov 20, 2020 | 340.37 | 340.61 | 338.23 | 338.32 | 2,843,771 | -2.29(-0.67%) |
Nov 19, 2020 | 338.53 | 341.05 | 337.24 | 340.61 | 3,474,048 | +1.38(+0.41%) |
Nov 18, 2020 | 343.62 | 344.20 | 339.18 | 339.24 | 3,348,454 | -3.80(-1.11%) |
Nov 17, 2020 | 342.73 | 344.60 | 341.23 | 343.04 | 2,795,273 | -2.09(-0.60%) |
Nov 16, 2020 | 343.74 | 345.19 | 342.40 | 345.13 | 3,510,833 | +4.23(+1.24%) |
Nov 13, 2020 | 338.22 | 341.70 | 337.72 | 340.89 | 2,830,700 | +4.57(+1.36%) |
Nov 12, 2020 | 338.53 | 339.33 | 334.44 | 336.32 | 3,992,708 | -3.24(-0.95%) |
Nov 11, 2020 | 339.30 | 340.44 | 338.13 | 339.56 | 2,616,073 | +2.43(+0.72%) |
Nov 10, 2020 | 336.56 | 338.12 | 333.81 | 337.13 | 5,449,300 | -0.44(-0.13%) |
Nov 09, 2020 | 346.54 | 346.92 | 337.10 | 337.56 | 9,594,344 | +4.16(+1.25%) |
Nov 06, 2020 | 333.14 | 334.65 | 331.04 | 333.40 | 3,027,185 | -0.03(-0.01%) |
Nov 05, 2020 | 332.55 | 335.31 | 332.16 | 333.43 | 7,267,247 | +6.39(+1.96%) |
Nov 04, 2020 | 324.51 | 331.27 | 323.25 | 327.04 | 6,849,126 | +7.07(+2.21%) |
Nov 03, 2020 | 317.67 | 322.01 | 317.19 | 319.97 | 6,889,005 | +5.27(+1.68%) |