Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 303.92 | 310.49 | 302.46 | 307.44 | 2,819,550 | -1.91(-0.62%) |
Jan 28, 2021 | 299.51 | 313.91 | 297.81 | 309.35 | 2,806,674 | +12.29(+4.14%) |
Jan 27, 2021 | 312.95 | 317.77 | 294.35 | 297.06 | 3,170,555 | -12.33(-3.98%) |
Jan 26, 2021 | 305.86 | 311.36 | 303.83 | 309.39 | 1,525,546 | +3.96(+1.30%) |
Jan 25, 2021 | 306.51 | 308.62 | 302.31 | 305.43 | 1,499,011 | -0.20(-0.07%) |
Jan 22, 2021 | 307.21 | 310.94 | 305.56 | 305.63 | 1,566,347 | -2.50(-0.81%) |
Jan 21, 2021 | 310.45 | 313.25 | 307.03 | 308.14 | 1,672,680 | -4.09(-1.31%) |
Jan 20, 2021 | 308.10 | 314.66 | 305.51 | 312.23 | 2,886,610 | +8.53(+2.81%) |
Jan 19, 2021 | 298.22 | 304.64 | 297.46 | 303.69 | 2,293,203 | +6.97(+2.35%) |
Jan 15, 2021 | 297.16 | 298.44 | 294.38 | 296.72 | 2,785,832 | -0.22(-0.08%) |
Jan 14, 2021 | 303.51 | 306.86 | 295.80 | 296.94 | 1,969,804 | -5.69(-1.88%) |
Jan 13, 2021 | 305.11 | 306.00 | 301.97 | 302.64 | 1,997,110 | -3.69(-1.21%) |
Jan 12, 2021 | 310.11 | 310.11 | 303.81 | 306.33 | 2,342,143 | -3.24(-1.05%) |
Jan 11, 2021 | 314.96 | 315.63 | 309.08 | 309.57 | 1,593,628 | -7.42(-2.34%) |
Jan 08, 2021 | 321.21 | 321.21 | 312.96 | 316.99 | 1,540,261 | -2.15(-0.67%) |
Jan 07, 2021 | 319.48 | 323.41 | 316.55 | 319.14 | 1,914,454 | +0.20(+0.06%) |
Jan 06, 2021 | 317.19 | 320.51 | 314.37 | 318.94 | 1,689,257 | +0.40(+0.12%) |
Jan 05, 2021 | 321.77 | 324.56 | 315.28 | 318.54 | 2,075,378 | -4.65(-1.44%) |
Jan 04, 2021 | 321.70 | 326.57 | 320.53 | 323.20 | 3,331,519 | +4.38(+1.38%) |
Dec 31, 2020 | 318.81 | 318.81 | 318.81 | 1,381,670 | +4.95(+1.58%) | |
Dec 30, 2020 | 312.98 | 314.51 | 311.08 | 313.87 | 1,381,670 | +2.08(+0.67%) |
Dec 29, 2020 | 310.82 | 313.17 | 310.14 | 311.79 | 1,091,568 | +3.34(+1.08%) |
Dec 28, 2020 | 309.31 | 309.40 | 304.89 | 308.45 | 1,062,509 | +1.42(+0.46%) |
Dec 24, 2020 | 303.78 | 307.38 | 303.78 | 307.03 | 506,065 | +2.86(+0.94%) |
Dec 23, 2020 | 310.35 | 311.87 | 304.10 | 304.17 | 1,080,134 | -5.14(-1.66%) |
Dec 22, 2020 | 308.94 | 310.59 | 305.43 | 309.31 | 1,678,149 | -0.63(-0.20%) |
Dec 21, 2020 | 309.09 | 310.27 | 302.28 | 309.94 | 2,280,167 | -2.83(-0.91%) |
Dec 18, 2020 | 311.56 | 313.66 | 309.53 | 312.77 | 3,073,819 | +1.40(+0.45%) |
Dec 17, 2020 | 313.15 | 313.15 | 306.88 | 311.38 | 3,115,587 | +0.18(+0.06%) |
Dec 16, 2020 | 315.68 | 315.68 | 310.10 | 311.19 | 1,865,288 | -2.88(-0.92%) |
Dec 15, 2020 | 314.99 | 316.83 | 313.51 | 314.07 | 1,245,164 | +0.16(+0.05%) |
Dec 14, 2020 | 317.55 | 318.86 | 313.52 | 313.92 | 1,718,726 | -1.11(-0.35%) |
Dec 11, 2020 | 315.10 | 319.11 | 313.51 | 315.02 | 1,473,342 | -0.98(-0.31%) |
Dec 10, 2020 | 317.36 | 319.25 | 314.08 | 316.00 | 1,521,030 | -1.41(-0.44%) |
Dec 09, 2020 | 324.17 | 325.04 | 314.13 | 317.41 | 2,062,488 | -6.23(-1.92%) |
Dec 08, 2020 | 325.19 | 326.77 | 323.08 | 323.63 | 1,688,185 | -2.46(-0.76%) |
Dec 07, 2020 | 328.03 | 329.93 | 322.81 | 326.10 | 1,744,016 | -3.11(-0.95%) |
Dec 04, 2020 | 320.82 | 329.26 | 319.12 | 329.21 | 3,154,864 | +12.45(+3.93%) |
Dec 03, 2020 | 320.39 | 324.51 | 315.84 | 316.76 | 1,799,792 | -6.47(-2.00%) |
Dec 02, 2020 | 328.41 | 328.46 | 320.79 | 323.23 | 1,766,337 | -1.01(-0.31%) |
Dec 01, 2020 | 342.09 | 342.09 | 322.95 | 324.24 | 2,326,201 | -16.93(-4.96%) |
Nov 30, 2020 | 332.97 | 342.51 | 331.93 | 341.17 | 3,430,026 | +9.90(+2.99%) |
Nov 27, 2020 | 330.23 | 333.75 | 328.92 | 331.27 | 420,380 | +3.42(+1.04%) |
Nov 25, 2020 | 325.25 | 327.95 | 323.83 | 327.84 | 1,045,331 | +3.71(+1.15%) |
Nov 24, 2020 | 326.45 | 328.77 | 323.79 | 324.13 | 1,515,397 | -2.17(-0.67%) |
Nov 23, 2020 | 328.37 | 330.58 | 322.93 | 326.30 | 922,849 | -1.12(-0.34%) |
Nov 20, 2020 | 327.15 | 331.46 | 325.84 | 327.42 | 852,560 | -0.34(-0.10%) |
Nov 19, 2020 | 327.21 | 329.05 | 323.82 | 327.76 | 1,148,076 | +2.08(+0.64%) |
Nov 18, 2020 | 327.02 | 328.49 | 324.11 | 325.68 | 974,796 | -0.17(-0.05%) |
Nov 17, 2020 | 327.44 | 330.24 | 325.46 | 325.86 | 1,087,123 | -2.87(-0.87%) |
Nov 16, 2020 | 330.07 | 334.28 | 326.62 | 328.72 | 1,454,394 | -2.23(-0.67%) |
Nov 13, 2020 | 332.34 | 333.80 | 326.73 | 330.95 | 972,406 | +0.19(+0.06%) |
Nov 12, 2020 | 333.34 | 334.15 | 327.64 | 330.75 | 721,017 | -2.18(-0.65%) |
Nov 11, 2020 | 326.84 | 336.85 | 326.19 | 332.93 | 1,008,218 | +8.58(+2.65%) |
Nov 10, 2020 | 334.05 | 335.85 | 322.90 | 324.35 | 1,537,934 | -10.95(-3.26%) |
Nov 09, 2020 | 353.60 | 356.45 | 334.54 | 335.29 | 1,359,761 | -7.69(-2.24%) |
Nov 06, 2020 | 344.06 | 345.34 | 336.95 | 342.99 | 1,107,749 | -1.58(-0.46%) |
Nov 05, 2020 | 346.57 | 349.27 | 341.34 | 344.57 | 1,361,144 | +4.73(+1.39%) |
Nov 04, 2020 | 327.43 | 346.21 | 327.23 | 339.83 | 1,656,854 | +15.83(+4.88%) |
Nov 03, 2020 | 321.32 | 327.04 | 318.99 | 324.01 | 1,225,933 | +6.61(+2.08%) |