Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 347.70 | 351.44 | 341.50 | 341.92 | 312,313 | -8.19(-2.34%) |
Jan 28, 2021 | 344.41 | 352.45 | 340.31 | 350.10 | 295,470 | +7.72(+2.26%) |
Jan 27, 2021 | 351.34 | 351.65 | 335.96 | 342.38 | 378,088 | -8.71(-2.48%) |
Jan 26, 2021 | 357.22 | 358.04 | 350.93 | 351.09 | 220,479 | -5.08(-1.43%) |
Jan 25, 2021 | 358.62 | 360.86 | 352.31 | 356.17 | 206,722 | -0.36(-0.10%) |
Jan 22, 2021 | 348.95 | 358.49 | 348.95 | 356.52 | 241,874 | +2.51(+0.71%) |
Jan 21, 2021 | 352.72 | 359.42 | 350.43 | 354.01 | 237,387 | +0.45(+0.13%) |
Jan 20, 2021 | 348.41 | 355.61 | 345.39 | 353.56 | 373,268 | +5.42(+1.56%) |
Jan 19, 2021 | 347.17 | 352.06 | 343.57 | 348.14 | 330,847 | +1.19(+0.34%) |
Jan 15, 2021 | 352.37 | 353.13 | 344.65 | 346.96 | 308,687 | -7.05(-1.99%) |
Jan 14, 2021 | 361.42 | 361.63 | 353.14 | 354.00 | 270,706 | -6.78(-1.88%) |
Jan 13, 2021 | 371.67 | 373.24 | 360.31 | 360.78 | 303,808 | -10.89(-2.93%) |
Jan 12, 2021 | 374.32 | 374.32 | 369.08 | 371.67 | 267,180 | -0.24(-0.06%) |
Jan 11, 2021 | 376.25 | 379.24 | 371.01 | 371.91 | 370,509 | -5.54(-1.47%) |
Jan 08, 2021 | 375.35 | 385.64 | 374.11 | 377.45 | 345,357 | +4.87(+1.31%) |
Jan 07, 2021 | 361.61 | 387.40 | 358.25 | 372.59 | 462,852 | +15.03(+4.20%) |
Jan 06, 2021 | 340.01 | 358.07 | 337.10 | 357.56 | 375,412 | +13.04(+3.79%) |
Jan 05, 2021 | 344.19 | 347.56 | 341.54 | 344.51 | 222,547 | -0.02(-0.01%) |
Jan 04, 2021 | 360.88 | 365.56 | 341.37 | 344.53 | 326,143 | -15.07(-4.19%) |
Dec 31, 2020 | 359.60 | 359.60 | 359.60 | 152,562 | +5.04(+1.42%) | |
Dec 30, 2020 | 353.48 | 356.29 | 350.26 | 354.56 | 152,562 | +3.13(+0.89%) |
Dec 29, 2020 | 351.31 | 354.63 | 345.22 | 351.44 | 193,976 | +1.24(+0.35%) |
Dec 28, 2020 | 355.98 | 357.14 | 348.42 | 350.20 | 158,915 | -1.90(-0.54%) |
Dec 24, 2020 | 352.31 | 354.17 | 348.68 | 352.10 | 86,183 | -0.76(-0.22%) |
Dec 23, 2020 | 358.60 | 358.82 | 350.45 | 352.87 | 143,850 | -4.06(-1.14%) |
Dec 22, 2020 | 349.48 | 358.04 | 349.47 | 356.93 | 211,688 | +7.45(+2.13%) |
Dec 21, 2020 | 347.95 | 352.36 | 340.57 | 349.48 | 320,788 | -2.28(-0.65%) |
Dec 18, 2020 | 345.80 | 353.67 | 344.26 | 351.75 | 660,363 | +7.94(+2.31%) |
Dec 17, 2020 | 340.42 | 344.89 | 338.21 | 343.82 | 305,337 | +3.10(+0.91%) |
Dec 16, 2020 | 336.04 | 343.24 | 335.17 | 340.72 | 299,022 | +4.01(+1.19%) |
Dec 15, 2020 | 334.99 | 340.96 | 333.94 | 336.71 | 290,672 | +2.13(+0.64%) |
Dec 14, 2020 | 327.71 | 336.16 | 326.60 | 334.58 | 366,789 | +8.48(+2.60%) |
Dec 11, 2020 | 319.90 | 327.76 | 318.85 | 326.10 | 302,576 | +6.17(+1.93%) |
Dec 10, 2020 | 322.42 | 324.85 | 318.68 | 319.93 | 335,184 | -3.38(-1.05%) |
Dec 09, 2020 | 326.27 | 330.44 | 322.61 | 323.31 | 318,121 | -4.07(-1.24%) |
Dec 08, 2020 | 323.00 | 327.74 | 318.61 | 327.38 | 367,750 | +6.30(+1.96%) |
Dec 07, 2020 | 314.02 | 323.42 | 313.19 | 321.07 | 356,371 | +8.03(+2.57%) |
Dec 04, 2020 | 318.11 | 318.11 | 307.85 | 313.04 | 484,577 | -5.76(-1.81%) |
Dec 03, 2020 | 325.40 | 328.63 | 317.17 | 318.81 | 503,782 | -8.58(-2.62%) |
Dec 02, 2020 | 338.56 | 340.30 | 323.98 | 327.39 | 427,864 | -13.49(-3.96%) |
Dec 01, 2020 | 334.13 | 341.52 | 330.28 | 340.88 | 771,001 | +6.75(+2.02%) |
Nov 30, 2020 | 332.08 | 334.81 | 325.89 | 334.13 | 3,137,978 | +2.89(+0.87%) |
Nov 27, 2020 | 324.90 | 332.30 | 322.19 | 331.24 | 321,843 | +9.20(+2.86%) |
Nov 25, 2020 | 318.93 | 325.99 | 318.09 | 322.04 | 465,207 | +5.13(+1.62%) |
Nov 24, 2020 | 321.13 | 326.02 | 314.11 | 316.91 | 432,626 | -5.65(-1.75%) |
Nov 23, 2020 | 327.48 | 331.92 | 321.67 | 322.56 | 561,361 | -5.54(-1.69%) |
Nov 20, 2020 | 324.87 | 329.37 | 319.42 | 328.10 | 447,390 | +1.18(+0.36%) |
Nov 19, 2020 | 315.13 | 328.58 | 315.13 | 326.93 | 565,580 | +15.65(+5.03%) |
Nov 18, 2020 | 318.73 | 320.68 | 310.44 | 311.28 | 572,156 | -6.77(-2.13%) |
Nov 17, 2020 | 329.89 | 332.69 | 315.82 | 318.04 | 435,961 | -10.96(-3.33%) |
Nov 16, 2020 | 326.45 | 329.44 | 321.99 | 329.00 | 394,746 | +0.16(+0.05%) |
Nov 13, 2020 | 328.62 | 332.85 | 326.53 | 328.84 | 274,607 | +1.06(+0.32%) |
Nov 12, 2020 | 337.26 | 338.60 | 325.30 | 327.77 | 282,258 | -6.31(-1.89%) |
Nov 11, 2020 | 328.79 | 337.61 | 324.40 | 334.09 | 514,421 | +6.14(+1.87%) |
Nov 10, 2020 | 311.51 | 329.00 | 311.32 | 327.95 | 586,375 | +17.37(+5.59%) |
Nov 09, 2020 | 353.40 | 362.81 | 309.25 | 310.58 | 1,011,703 | -58.39(-15.82%) |
Nov 06, 2020 | 372.23 | 377.26 | 367.04 | 368.97 | 456,602 | -0.99(-0.27%) |
Nov 05, 2020 | 367.10 | 376.89 | 365.61 | 369.96 | 338,949 | +6.50(+1.79%) |
Nov 04, 2020 | 355.13 | 367.29 | 351.73 | 363.46 | 449,373 | +12.52(+3.57%) |
Nov 03, 2020 | 347.08 | 354.34 | 344.91 | 350.94 | 265,630 | +6.64(+1.93%) |