Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 328.48 | 330.81 | 322.01 | 328.68 | 1,258,300 | -1.56(-0.47%) |
Jan 28, 2021 | 330.80 | 336.50 | 328.70 | 330.24 | 1,672,479 | +0.73(+0.22%) |
Jan 27, 2021 | 324.83 | 331.49 | 312.90 | 329.51 | 2,102,603 | -1.05(-0.32%) |
Jan 26, 2021 | 340.50 | 340.50 | 328.65 | 330.56 | 1,961,098 | -9.43(-2.77%) |
Jan 25, 2021 | 347.14 | 350.00 | 335.00 | 339.99 | 1,783,891 | -6.38(-1.84%) |
Jan 22, 2021 | 349.15 | 350.17 | 344.42 | 346.37 | 651,800 | -2.85(-0.82%) |
Jan 21, 2021 | 356.76 | 358.05 | 348.80 | 349.22 | 840,823 | -5.90(-1.66%) |
Jan 20, 2021 | 344.91 | 357.13 | 343.81 | 355.12 | 1,309,723 | +12.87(+3.76%) |
Jan 19, 2021 | 346.49 | 348.55 | 340.15 | 342.25 | 1,199,719 | -2.25(-0.65%) |
Jan 15, 2021 | 347.00 | 347.20 | 337.43 | 344.50 | 1,401,200 | -3.23(-0.93%) |
Jan 14, 2021 | 352.30 | 357.59 | 347.51 | 347.73 | 1,046,441 | -4.41(-1.25%) |
Jan 13, 2021 | 357.75 | 359.01 | 350.50 | 352.14 | 1,107,495 | -4.79(-1.34%) |
Jan 12, 2021 | 361.60 | 362.25 | 351.14 | 356.93 | 1,627,417 | -4.73(-1.31%) |
Jan 11, 2021 | 354.13 | 373.08 | 352.34 | 361.66 | 1,753,961 | -3.80(-1.04%) |
Jan 08, 2021 | 367.36 | 370.54 | 362.59 | 365.46 | 994,900 | -1.83(-0.50%) |
Jan 07, 2021 | 366.87 | 374.20 | 364.60 | 367.29 | 1,102,014 | +4.04(+1.11%) |
Jan 06, 2021 | 362.11 | 367.60 | 357.48 | 363.25 | 1,170,375 | -3.25(-0.89%) |
Jan 05, 2021 | 357.89 | 369.44 | 357.38 | 366.50 | 2,121,697 | +10.10(+2.83%) |
Jan 04, 2021 | 351.67 | 356.83 | 346.41 | 356.40 | 2,014,813 | +8.37(+2.40%) |
Dec 31, 2020 | 348.03 | 348.03 | 348.03 | 1,196,591 | -2.75(-0.78%) | |
Dec 30, 2020 | 355.00 | 356.00 | 349.80 | 350.78 | 1,196,591 | -2.44(-0.69%) |
Dec 29, 2020 | 353.76 | 354.22 | 343.67 | 353.22 | 1,226,175 | +1.86(+0.53%) |
Dec 28, 2020 | 355.18 | 355.18 | 345.50 | 351.36 | 1,351,711 | -0.06(-0.02%) |
Dec 24, 2020 | 355.00 | 356.38 | 350.45 | 351.42 | 757,700 | -3.71(-1.04%) |
Dec 23, 2020 | 363.00 | 363.99 | 354.91 | 355.13 | 1,347,054 | -4.94(-1.37%) |
Dec 22, 2020 | 373.75 | 375.00 | 357.52 | 360.07 | 2,333,982 | -13.33(-3.57%) |
Dec 21, 2020 | 373.36 | 377.77 | 369.46 | 373.40 | 1,713,827 | -4.65(-1.23%) |
Dec 18, 2020 | 387.06 | 387.22 | 373.18 | 378.05 | 2,698,300 | -8.02(-2.08%) |
Dec 17, 2020 | 367.00 | 387.37 | 363.99 | 386.07 | 3,868,154 | +22.97(+6.33%) |
Dec 16, 2020 | 357.21 | 363.50 | 351.57 | 363.10 | 2,085,653 | +7.03(+1.97%) |
Dec 15, 2020 | 355.94 | 360.81 | 353.61 | 356.07 | 2,080,482 | +3.70(+1.05%) |
Dec 14, 2020 | 344.00 | 354.83 | 337.07 | 352.37 | 2,711,064 | +8.05(+2.34%) |
Dec 11, 2020 | 366.33 | 366.56 | 343.28 | 344.32 | 6,440,500 | -24.75(-6.71%) |
Dec 10, 2020 | 367.02 | 370.68 | 359.78 | 369.07 | 2,671,082 | +5.51(+1.52%) |
Dec 09, 2020 | 374.51 | 378.50 | 361.84 | 363.56 | 1,714,890 | -7.51(-2.02%) |
Dec 08, 2020 | 372.03 | 375.67 | 367.00 | 371.07 | 1,568,566 | -0.41(-0.11%) |
Dec 07, 2020 | 376.30 | 376.55 | 366.66 | 371.48 | 2,040,671 | -5.58(-1.48%) |
Dec 04, 2020 | 378.87 | 380.25 | 374.36 | 377.06 | 1,267,700 | +1.64(+0.44%) |
Dec 03, 2020 | 374.21 | 383.54 | 373.38 | 375.42 | 1,523,970 | +2.82(+0.76%) |
Dec 02, 2020 | 375.69 | 381.37 | 371.58 | 372.60 | 1,089,369 | -4.92(-1.30%) |
Dec 01, 2020 | 373.21 | 379.69 | 370.44 | 377.52 | 1,510,635 | +7.30(+1.97%) |
Nov 30, 2020 | 367.78 | 371.98 | 357.49 | 370.22 | 1,631,199 | +4.83(+1.32%) |
Nov 27, 2020 | 361.66 | 365.78 | 358.01 | 365.39 | 847,800 | +7.59(+2.12%) |
Nov 25, 2020 | 350.00 | 358.25 | 348.18 | 357.80 | 1,086,000 | +8.25(+2.36%) |
Nov 24, 2020 | 350.57 | 352.00 | 344.41 | 349.55 | 678,050 | +1.02(+0.29%) |
Nov 23, 2020 | 348.45 | 351.41 | 343.62 | 348.53 | 805,696 | +2.79(+0.81%) |
Nov 20, 2020 | 342.70 | 349.98 | 340.30 | 345.74 | 843,500 | +1.14(+0.33%) |
Nov 19, 2020 | 336.32 | 345.36 | 332.16 | 344.60 | 896,983 | +7.67(+2.28%) |
Nov 18, 2020 | 339.81 | 342.59 | 333.85 | 336.93 | 917,675 | -1.47(-0.43%) |
Nov 17, 2020 | 331.00 | 340.70 | 327.21 | 338.40 | 799,043 | +6.63(+2.00%) |
Nov 16, 2020 | 324.02 | 333.76 | 322.17 | 331.77 | 915,314 | +6.32(+1.94%) |
Nov 13, 2020 | 330.50 | 332.65 | 324.50 | 325.45 | 793,000 | -4.46(-1.35%) |
Nov 12, 2020 | 335.00 | 338.90 | 328.57 | 329.91 | 897,021 | -6.77(-2.01%) |
Nov 11, 2020 | 325.61 | 337.86 | 322.19 | 336.68 | 984,537 | +14.49(+4.50%) |
Nov 10, 2020 | 326.18 | 328.52 | 311.04 | 322.19 | 1,520,120 | -4.77(-1.46%) |
Nov 09, 2020 | 352.89 | 353.93 | 326.65 | 326.96 | 1,881,513 | -16.84(-4.90%) |
Nov 06, 2020 | 348.15 | 349.64 | 343.02 | 343.80 | 990,200 | -3.38(-0.97%) |
Nov 05, 2020 | 345.21 | 348.51 | 338.25 | 347.18 | 1,187,454 | +7.00(+2.06%) |
Nov 04, 2020 | 336.75 | 342.25 | 331.08 | 340.18 | 1,380,970 | +13.05(+3.99%) |
Nov 03, 2020 | 317.50 | 328.86 | 312.05 | 327.13 | 1,194,991 | +11.63(+3.69%) |