Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 280.01 | 284.96 | 263.57 | 272.32 | 1,918,800 | -5.82(-2.09%) |
Jan 28, 2021 | 277.95 | 287.25 | 272.09 | 278.14 | 1,298,598 | +1.91(+0.69%) |
Jan 27, 2021 | 268.02 | 292.64 | 265.00 | 276.23 | 2,410,583 | -4.11(-1.47%) |
Jan 26, 2021 | 297.64 | 299.83 | 276.23 | 280.34 | 2,673,050 | -14.00(-4.76%) |
Jan 25, 2021 | 302.54 | 314.85 | 293.00 | 294.34 | 2,764,756 | -5.60(-1.87%) |
Jan 22, 2021 | 294.00 | 305.18 | 293.00 | 299.94 | 2,247,400 | +6.42(+2.19%) |
Jan 21, 2021 | 298.00 | 308.60 | 290.62 | 293.52 | 2,040,498 | -0.57(-0.19%) |
Jan 20, 2021 | 302.84 | 306.30 | 290.46 | 294.09 | 1,599,955 | -5.76(-1.92%) |
Jan 19, 2021 | 305.00 | 309.64 | 290.84 | 299.85 | 2,424,850 | -0.15(-0.05%) |
Jan 15, 2021 | 325.77 | 326.60 | 299.06 | 300.00 | 4,144,800 | -29.87(-9.06%) |
Jan 14, 2021 | 307.00 | 369.00 | 305.68 | 329.87 | 9,030,354 | +20.77(+6.72%) |
Jan 13, 2021 | 279.23 | 313.73 | 278.38 | 309.10 | 4,028,126 | +29.45(+10.53%) |
Jan 12, 2021 | 261.46 | 283.72 | 259.00 | 279.65 | 2,203,978 | +20.47(+7.90%) |
Jan 11, 2021 | 253.39 | 263.77 | 249.54 | 259.18 | 1,042,791 | +0.80(+0.31%) |
Jan 08, 2021 | 253.56 | 268.67 | 253.19 | 258.38 | 2,374,900 | +8.31(+3.32%) |
Jan 07, 2021 | 246.44 | 250.89 | 243.35 | 250.07 | 1,323,924 | +8.19(+3.39%) |
Jan 06, 2021 | 234.28 | 246.54 | 234.28 | 241.88 | 1,251,276 | -0.05(-0.02%) |
Jan 05, 2021 | 234.10 | 242.62 | 233.37 | 241.93 | 1,416,532 | +5.47(+2.31%) |
Jan 04, 2021 | 226.06 | 237.31 | 222.28 | 236.46 | 1,896,379 | +10.65(+4.72%) |
Dec 31, 2020 | 225.81 | 225.81 | 225.81 | 1,557,655 | -4.86(-2.11%) | |
Dec 30, 2020 | 236.20 | 236.20 | 227.91 | 230.67 | 1,557,655 | -2.69(-1.15%) |
Dec 29, 2020 | 240.65 | 243.15 | 229.15 | 233.36 | 1,697,786 | -4.86(-2.04%) |
Dec 28, 2020 | 257.90 | 257.90 | 234.69 | 238.22 | 2,458,436 | -14.60(-5.77%) |
Dec 24, 2020 | 260.56 | 262.50 | 251.50 | 252.82 | 864,700 | -4.82(-1.87%) |
Dec 23, 2020 | 282.01 | 284.69 | 257.28 | 257.64 | 2,946,283 | -27.20(-9.55%) |
Dec 22, 2020 | 281.81 | 286.64 | 275.45 | 284.84 | 1,131,927 | +1.84(+0.65%) |
Dec 21, 2020 | 278.02 | 283.34 | 270.56 | 283.00 | 1,083,924 | +6.27(+2.27%) |
Dec 18, 2020 | 287.11 | 287.52 | 276.62 | 276.73 | 2,925,600 | -8.33(-2.92%) |
Dec 17, 2020 | 274.59 | 288.68 | 274.59 | 285.06 | 3,064,023 | +11.97(+4.38%) |
Dec 16, 2020 | 271.64 | 273.77 | 263.37 | 273.09 | 1,748,929 | +0.86(+0.32%) |
Dec 15, 2020 | 255.40 | 274.66 | 253.71 | 272.23 | 2,385,540 | +18.75(+7.40%) |
Dec 14, 2020 | 244.89 | 259.87 | 244.69 | 253.48 | 2,410,313 | +9.88(+4.06%) |
Dec 11, 2020 | 243.85 | 247.46 | 236.00 | 243.60 | 1,070,000 | -0.66(-0.27%) |
Dec 10, 2020 | 239.92 | 245.89 | 236.74 | 244.26 | 977,686 | +3.66(+1.52%) |
Dec 09, 2020 | 244.22 | 251.24 | 236.66 | 240.60 | 1,293,147 | -3.70(-1.51%) |
Dec 08, 2020 | 236.60 | 248.15 | 236.00 | 244.30 | 1,263,794 | +7.60(+3.21%) |
Dec 07, 2020 | 239.99 | 242.99 | 233.80 | 236.70 | 1,105,884 | -2.65(-1.11%) |
Dec 04, 2020 | 240.20 | 241.78 | 236.26 | 239.35 | 1,149,800 | -0.42(-0.18%) |
Dec 03, 2020 | 241.28 | 245.53 | 237.76 | 239.77 | 1,055,166 | -2.92(-1.20%) |
Dec 02, 2020 | 245.00 | 247.43 | 238.00 | 242.69 | 889,895 | -5.53(-2.23%) |
Dec 01, 2020 | 257.00 | 257.00 | 242.99 | 248.22 | 1,440,588 | -6.14(-2.41%) |
Nov 30, 2020 | 264.00 | 265.60 | 246.99 | 254.36 | 1,950,382 | -6.32(-2.42%) |
Nov 27, 2020 | 254.00 | 268.96 | 253.50 | 260.68 | 1,547,500 | +10.12(+4.04%) |
Nov 25, 2020 | 244.74 | 251.48 | 242.76 | 250.56 | 1,734,200 | +8.83(+3.65%) |
Nov 24, 2020 | 251.76 | 254.05 | 240.91 | 241.73 | 2,243,757 | -14.66(-5.72%) |
Nov 23, 2020 | 251.96 | 258.28 | 249.15 | 256.39 | 1,446,283 | +3.85(+1.52%) |
Nov 20, 2020 | 249.29 | 259.07 | 249.01 | 252.54 | 1,858,000 | +3.99(+1.61%) |
Nov 19, 2020 | 237.99 | 249.48 | 234.74 | 248.55 | 1,759,537 | +13.89(+5.92%) |
Nov 18, 2020 | 238.35 | 241.54 | 233.50 | 234.66 | 1,388,984 | -4.40(-1.84%) |
Nov 17, 2020 | 237.61 | 240.63 | 228.13 | 239.06 | 1,394,049 | +3.65(+1.55%) |
Nov 16, 2020 | 226.95 | 241.00 | 221.09 | 235.41 | 2,309,928 | -0.43(-0.18%) |
Nov 13, 2020 | 250.44 | 253.23 | 233.20 | 235.84 | 2,736,400 | -14.70(-5.87%) |
Nov 12, 2020 | 253.69 | 261.13 | 249.34 | 250.54 | 1,427,813 | -1.20(-0.48%) |
Nov 11, 2020 | 246.18 | 253.83 | 245.04 | 251.74 | 1,932,792 | +9.03(+3.72%) |
Nov 10, 2020 | 240.12 | 245.52 | 225.05 | 242.71 | 3,761,894 | +7.38(+3.14%) |
Nov 09, 2020 | 259.73 | 266.50 | 235.01 | 235.33 | 6,487,688 | -65.80(-21.85%) |
Nov 06, 2020 | 295.00 | 304.34 | 288.61 | 301.13 | 1,853,700 | +3.91(+1.32%) |
Nov 05, 2020 | 278.49 | 300.31 | 276.00 | 297.22 | 3,551,233 | +27.07(+10.02%) |
Nov 04, 2020 | 278.42 | 286.73 | 265.48 | 270.15 | 3,275,170 | -3.96(-1.44%) |
Nov 03, 2020 | 261.26 | 278.50 | 247.07 | 274.11 | 8,711,931 | +18.47(+7.23%) |