Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 296.58 | 298.64 | 290.37 | 291.58 | 544,687 | -6.22(-2.09%) |
Jan 28, 2021 | 304.02 | 308.05 | 296.74 | 297.80 | 248,410 | -3.76(-1.25%) |
Jan 27, 2021 | 298.93 | 303.11 | 295.91 | 301.56 | 360,872 | +0.76(+0.25%) |
Jan 26, 2021 | 306.86 | 306.86 | 300.56 | 300.80 | 244,542 | -5.42(-1.77%) |
Jan 25, 2021 | 308.21 | 310.07 | 299.06 | 306.22 | 265,640 | -2.61(-0.85%) |
Jan 22, 2021 | 312.54 | 313.95 | 308.68 | 308.83 | 200,330 | -4.33(-1.38%) |
Jan 21, 2021 | 314.82 | 317.50 | 312.95 | 313.16 | 232,322 | -2.63(-0.83%) |
Jan 20, 2021 | 311.02 | 317.05 | 308.35 | 315.80 | 249,457 | +7.81(+2.54%) |
Jan 19, 2021 | 307.90 | 309.33 | 304.53 | 307.98 | 213,692 | +1.11(+0.36%) |
Jan 15, 2021 | 307.32 | 309.52 | 304.65 | 306.87 | 180,318 | -2.35(-0.76%) |
Jan 14, 2021 | 318.94 | 319.49 | 307.73 | 309.23 | 201,901 | -9.98(-3.13%) |
Jan 13, 2021 | 324.10 | 324.10 | 317.92 | 319.21 | 149,309 | -4.29(-1.33%) |
Jan 12, 2021 | 319.99 | 324.47 | 319.90 | 323.50 | 190,693 | +3.08(+0.96%) |
Jan 11, 2021 | 320.65 | 322.51 | 318.54 | 320.42 | 144,365 | -2.12(-0.66%) |
Jan 08, 2021 | 323.06 | 325.68 | 318.73 | 322.55 | 171,919 | +0.05(+0.01%) |
Jan 07, 2021 | 320.36 | 324.86 | 320.36 | 322.50 | 212,413 | +2.09(+0.65%) |
Jan 06, 2021 | 317.26 | 323.31 | 315.05 | 320.40 | 260,198 | +2.56(+0.80%) |
Jan 05, 2021 | 317.77 | 321.63 | 314.76 | 317.85 | 154,887 | -0.97(-0.31%) |
Jan 04, 2021 | 321.02 | 323.66 | 315.59 | 318.82 | 306,303 | -1.84(-0.57%) |
Dec 31, 2020 | 320.67 | 320.67 | 320.67 | 153,813 | +3.97(+1.25%) | |
Dec 30, 2020 | 317.46 | 320.39 | 315.46 | 316.69 | 153,813 | +1.01(+0.32%) |
Dec 29, 2020 | 320.42 | 321.03 | 315.11 | 315.68 | 161,731 | -2.59(-0.82%) |
Dec 28, 2020 | 318.25 | 320.44 | 316.12 | 318.27 | 172,913 | +2.50(+0.79%) |
Dec 24, 2020 | 315.58 | 317.32 | 313.20 | 315.77 | 72,894 | +2.27(+0.72%) |
Dec 23, 2020 | 319.01 | 323.08 | 312.96 | 313.51 | 220,971 | -5.71(-1.79%) |
Dec 22, 2020 | 319.23 | 324.49 | 316.61 | 319.22 | 247,735 | -1.59(-0.50%) |
Dec 21, 2020 | 330.94 | 334.25 | 318.70 | 320.81 | 371,524 | -13.87(-4.14%) |
Dec 18, 2020 | 336.19 | 336.19 | 329.53 | 334.68 | 484,443 | +1.74(+0.52%) |
Dec 17, 2020 | 332.64 | 333.92 | 327.29 | 332.94 | 223,416 | -0.14(-0.04%) |
Dec 16, 2020 | 337.67 | 338.27 | 330.85 | 333.09 | 212,549 | -2.52(-0.75%) |
Dec 15, 2020 | 335.51 | 336.82 | 330.95 | 335.60 | 222,852 | +2.99(+0.90%) |
Dec 14, 2020 | 341.09 | 344.96 | 332.13 | 332.61 | 194,919 | -6.35(-1.87%) |
Dec 11, 2020 | 333.62 | 340.15 | 333.18 | 338.96 | 212,877 | +2.68(+0.80%) |
Dec 10, 2020 | 333.20 | 336.67 | 330.40 | 336.28 | 222,190 | +2.83(+0.85%) |
Dec 09, 2020 | 335.61 | 338.25 | 329.28 | 333.45 | 224,899 | -2.71(-0.81%) |
Dec 08, 2020 | 336.68 | 342.35 | 335.36 | 336.16 | 214,632 | -3.03(-0.89%) |
Dec 07, 2020 | 340.02 | 340.99 | 335.36 | 339.19 | 180,962 | +0.67(+0.20%) |
Dec 04, 2020 | 336.14 | 339.41 | 335.47 | 338.52 | 202,508 | +4.28(+1.28%) |
Dec 03, 2020 | 323.51 | 335.37 | 322.94 | 334.23 | 308,541 | +10.05(+3.10%) |
Dec 02, 2020 | 328.51 | 330.40 | 321.51 | 324.19 | 195,082 | -5.86(-1.78%) |
Dec 01, 2020 | 324.66 | 331.03 | 322.71 | 330.05 | 392,518 | +8.17(+2.54%) |
Nov 30, 2020 | 313.94 | 326.52 | 313.94 | 321.88 | 479,531 | +10.62(+3.41%) |
Nov 27, 2020 | 312.09 | 313.32 | 310.42 | 311.26 | 93,114 | +1.94(+0.63%) |
Nov 25, 2020 | 306.95 | 310.04 | 304.22 | 309.32 | 150,865 | +2.30(+0.75%) |
Nov 24, 2020 | 307.96 | 310.63 | 306.00 | 307.02 | 194,561 | +0.96(+0.31%) |
Nov 23, 2020 | 309.06 | 311.72 | 304.92 | 306.06 | 172,884 | -2.56(-0.83%) |
Nov 20, 2020 | 306.26 | 311.63 | 305.66 | 308.62 | 195,249 | +3.45(+1.13%) |
Nov 19, 2020 | 305.30 | 308.45 | 302.45 | 305.18 | 155,545 | +0.86(+0.28%) |
Nov 18, 2020 | 310.67 | 310.67 | 304.26 | 304.31 | 180,829 | -5.94(-1.91%) |
Nov 17, 2020 | 314.27 | 315.13 | 308.85 | 310.25 | 163,994 | -6.43(-2.03%) |
Nov 16, 2020 | 316.13 | 319.81 | 314.25 | 316.69 | 163,176 | +1.62(+0.51%) |
Nov 13, 2020 | 313.46 | 317.45 | 311.58 | 315.06 | 130,756 | +3.36(+1.08%) |
Nov 12, 2020 | 320.92 | 321.12 | 310.64 | 311.70 | 185,375 | -9.97(-3.10%) |
Nov 11, 2020 | 313.15 | 324.53 | 311.86 | 321.68 | 262,815 | +11.57(+3.73%) |
Nov 10, 2020 | 303.64 | 311.30 | 301.40 | 310.11 | 234,131 | +6.13(+2.02%) |
Nov 09, 2020 | 331.96 | 334.47 | 303.60 | 303.98 | 346,902 | -18.35(-5.69%) |
Nov 06, 2020 | 320.52 | 323.22 | 315.45 | 322.33 | 157,845 | +2.75(+0.86%) |
Nov 05, 2020 | 319.24 | 321.29 | 316.96 | 319.58 | 168,718 | +4.89(+1.55%) |
Nov 04, 2020 | 309.29 | 320.22 | 309.06 | 314.70 | 213,005 | +8.06(+2.63%) |
Nov 03, 2020 | 301.36 | 309.39 | 299.25 | 306.64 | 283,147 | +7.97(+2.67%) |