Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 308.20 | 312.58 | 306.88 | 307.51 | 835,656 | -6.09(-1.94%) |
Jan 28, 2021 | 309.02 | 317.87 | 309.02 | 313.61 | 405,967 | +6.01(+1.95%) |
Jan 27, 2021 | 309.33 | 311.75 | 304.13 | 307.59 | 603,766 | -4.79(-1.53%) |
Jan 26, 2021 | 319.22 | 319.46 | 311.88 | 312.39 | 371,082 | -4.81(-1.51%) |
Jan 25, 2021 | 311.60 | 320.30 | 310.32 | 317.19 | 591,241 | +3.53(+1.13%) |
Jan 22, 2021 | 319.84 | 319.84 | 313.28 | 313.66 | 333,828 | -6.71(-2.09%) |
Jan 21, 2021 | 320.15 | 325.39 | 318.02 | 320.37 | 451,726 | -0.74(-0.23%) |
Jan 20, 2021 | 308.80 | 322.26 | 308.80 | 321.12 | 619,939 | +9.81(+3.15%) |
Jan 19, 2021 | 314.82 | 315.71 | 309.03 | 311.31 | 589,956 | -3.89(-1.24%) |
Jan 15, 2021 | 312.98 | 317.92 | 310.89 | 315.20 | 648,414 | -1.04(-0.33%) |
Jan 14, 2021 | 325.28 | 325.28 | 315.63 | 316.24 | 712,012 | -8.38(-2.58%) |
Jan 13, 2021 | 327.83 | 328.35 | 323.09 | 324.62 | 511,515 | -3.54(-1.08%) |
Jan 12, 2021 | 327.00 | 330.00 | 324.01 | 328.15 | 402,596 | -0.03(-0.01%) |
Jan 11, 2021 | 337.03 | 339.61 | 327.29 | 328.18 | 510,250 | -10.30(-3.04%) |
Jan 08, 2021 | 342.12 | 346.50 | 337.28 | 338.48 | 412,138 | -4.75(-1.38%) |
Jan 07, 2021 | 340.13 | 345.35 | 337.40 | 343.22 | 725,344 | +3.93(+1.16%) |
Jan 06, 2021 | 338.33 | 344.71 | 337.60 | 339.29 | 429,019 | +2.03(+0.60%) |
Jan 05, 2021 | 330.79 | 337.40 | 327.14 | 337.26 | 524,959 | +5.11(+1.54%) |
Jan 04, 2021 | 342.14 | 342.92 | 330.89 | 332.15 | 879,408 | -9.53(-2.79%) |
Dec 31, 2020 | 341.68 | 341.68 | 341.68 | 314,137 | +3.12(+0.92%) | |
Dec 30, 2020 | 338.47 | 341.54 | 335.19 | 338.56 | 314,137 | +2.76(+0.82%) |
Dec 29, 2020 | 345.72 | 346.02 | 332.19 | 335.79 | 427,809 | -6.59(-1.93%) |
Dec 28, 2020 | 330.74 | 346.24 | 330.74 | 342.38 | 918,457 | +15.26(+4.67%) |
Dec 24, 2020 | 329.74 | 330.84 | 325.19 | 327.12 | 191,896 | -0.99(-0.30%) |
Dec 23, 2020 | 343.14 | 343.14 | 328.06 | 328.11 | 522,361 | -8.29(-2.47%) |
Dec 22, 2020 | 326.73 | 337.00 | 322.99 | 336.40 | 789,115 | +1.81(+0.54%) |
Dec 21, 2020 | 339.03 | 339.77 | 328.91 | 334.59 | 599,984 | -7.95(-2.32%) |
Dec 18, 2020 | 342.06 | 343.65 | 337.99 | 342.54 | 987,208 | +2.27(+0.67%) |
Dec 17, 2020 | 342.92 | 343.67 | 337.37 | 340.27 | 421,774 | -2.04(-0.60%) |
Dec 16, 2020 | 342.89 | 343.48 | 340.11 | 342.31 | 283,560 | +1.14(+0.33%) |
Dec 15, 2020 | 336.78 | 342.75 | 334.00 | 341.17 | 474,409 | +5.48(+1.63%) |
Dec 14, 2020 | 338.51 | 339.99 | 334.77 | 335.68 | 351,142 | -1.79(-0.53%) |
Dec 11, 2020 | 334.75 | 339.63 | 332.95 | 337.47 | 384,621 | +1.70(+0.51%) |
Dec 10, 2020 | 342.62 | 343.08 | 334.98 | 335.77 | 377,845 | -6.47(-1.89%) |
Dec 09, 2020 | 349.06 | 350.78 | 340.41 | 342.24 | 546,604 | -5.53(-1.59%) |
Dec 08, 2020 | 341.37 | 348.57 | 339.33 | 347.77 | 371,905 | +6.40(+1.87%) |
Dec 07, 2020 | 348.52 | 351.86 | 340.56 | 341.37 | 378,348 | -9.99(-2.84%) |
Dec 04, 2020 | 348.65 | 354.58 | 348.00 | 351.35 | 483,104 | +3.65(+1.05%) |
Dec 03, 2020 | 347.08 | 353.30 | 342.49 | 347.70 | 454,951 | -1.18(-0.34%) |
Dec 02, 2020 | 348.20 | 350.71 | 344.36 | 348.88 | 558,428 | +1.77(+0.51%) |
Dec 01, 2020 | 347.07 | 351.41 | 344.80 | 347.11 | 399,923 | +3.65(+1.06%) |
Nov 30, 2020 | 349.71 | 350.31 | 342.31 | 343.46 | 539,025 | -5.60(-1.60%) |
Nov 27, 2020 | 347.25 | 352.94 | 346.95 | 349.05 | 115,965 | +0.58(+0.17%) |
Nov 25, 2020 | 350.00 | 352.13 | 346.41 | 348.47 | 199,034 | -1.42(-0.41%) |
Nov 24, 2020 | 350.14 | 352.59 | 346.54 | 349.89 | 405,885 | +3.57(+1.03%) |
Nov 23, 2020 | 351.77 | 352.37 | 344.15 | 346.33 | 340,475 | -3.46(-0.99%) |
Nov 20, 2020 | 352.97 | 355.35 | 348.42 | 349.79 | 267,103 | -5.84(-1.64%) |
Nov 19, 2020 | 346.76 | 356.21 | 345.81 | 355.63 | 267,141 | +7.15(+2.05%) |
Nov 18, 2020 | 349.96 | 354.04 | 347.30 | 348.47 | 258,957 | -0.89(-0.25%) |
Nov 17, 2020 | 350.65 | 353.48 | 345.43 | 349.36 | 376,578 | -7.01(-1.97%) |
Nov 16, 2020 | 344.13 | 356.89 | 344.13 | 356.37 | 400,450 | +12.24(+3.56%) |
Nov 13, 2020 | 339.70 | 344.72 | 338.40 | 344.13 | 271,862 | +6.12(+1.81%) |
Nov 12, 2020 | 344.32 | 347.16 | 336.48 | 338.01 | 311,983 | -10.02(-2.88%) |
Nov 11, 2020 | 348.85 | 349.37 | 342.29 | 348.04 | 386,285 | +1.31(+0.38%) |
Nov 10, 2020 | 342.27 | 353.81 | 339.68 | 346.72 | 523,864 | -4.62(-1.32%) |
Nov 09, 2020 | 347.99 | 355.85 | 346.42 | 351.34 | 1,079,354 | +21.78(+6.61%) |
Nov 06, 2020 | 327.27 | 330.78 | 325.45 | 329.56 | 342,310 | +1.80(+0.55%) |
Nov 05, 2020 | 328.01 | 333.93 | 325.17 | 327.77 | 421,219 | +5.04(+1.56%) |
Nov 04, 2020 | 332.31 | 334.04 | 322.10 | 322.73 | 583,860 | +7.03(+2.23%) |
Nov 03, 2020 | 310.39 | 317.63 | 310.39 | 315.70 | 306,487 | +9.23(+3.01%) |