Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 358.51 | 361.89 | 351.91 | 353.42 | 1,557,181 | -8.53(-2.36%) |
Jan 28, 2021 | 358.42 | 368.52 | 357.80 | 361.95 | 1,425,931 | +6.69(+1.88%) |
Jan 27, 2021 | 360.05 | 366.89 | 351.56 | 355.26 | 1,970,746 | -11.44(-3.12%) |
Jan 26, 2021 | 365.94 | 368.00 | 362.27 | 366.69 | 678,174 | +0.36(+0.10%) |
Jan 25, 2021 | 369.86 | 370.65 | 356.43 | 366.33 | 1,623,309 | -0.41(-0.11%) |
Jan 22, 2021 | 376.09 | 376.09 | 366.54 | 366.74 | 1,176,037 | -6.75(-1.81%) |
Jan 21, 2021 | 377.86 | 380.02 | 369.64 | 373.49 | 1,775,095 | -7.54(-1.98%) |
Jan 20, 2021 | 383.20 | 389.51 | 380.57 | 381.04 | 2,097,136 | +4.41(+1.17%) |
Jan 19, 2021 | 366.76 | 378.02 | 366.26 | 376.62 | 1,613,282 | +13.64(+3.76%) |
Jan 15, 2021 | 356.99 | 365.75 | 355.18 | 362.99 | 1,633,124 | +5.38(+1.50%) |
Jan 14, 2021 | 357.39 | 361.63 | 357.08 | 357.60 | 1,171,515 | +0.54(+0.15%) |
Jan 13, 2021 | 357.08 | 359.38 | 352.70 | 357.07 | 1,042,063 | -0.70(-0.19%) |
Jan 12, 2021 | 363.79 | 364.57 | 354.51 | 357.76 | 1,269,656 | -6.52(-1.79%) |
Jan 11, 2021 | 367.99 | 368.61 | 358.45 | 364.29 | 1,548,364 | -2.07(-0.57%) |
Jan 08, 2021 | 361.79 | 366.92 | 360.62 | 366.36 | 1,286,936 | +6.28(+1.74%) |
Jan 07, 2021 | 354.81 | 361.64 | 351.97 | 360.08 | 1,135,312 | +7.45(+2.11%) |
Jan 06, 2021 | 350.84 | 355.57 | 349.39 | 352.63 | 1,574,125 | -7.69(-2.13%) |
Jan 05, 2021 | 361.85 | 365.32 | 358.79 | 360.31 | 1,144,267 | -2.76(-0.76%) |
Jan 04, 2021 | 370.93 | 375.70 | 357.68 | 363.08 | 1,883,461 | -7.96(-2.15%) |
Dec 31, 2020 | 371.04 | 371.04 | 371.04 | 719,889 | +4.20(+1.14%) | |
Dec 30, 2020 | 371.99 | 373.12 | 366.63 | 366.84 | 719,889 | -2.71(-0.73%) |
Dec 29, 2020 | 374.31 | 375.89 | 368.57 | 369.55 | 655,677 | -2.73(-0.73%) |
Dec 28, 2020 | 378.58 | 378.94 | 369.27 | 372.28 | 892,554 | -0.04(-0.01%) |
Dec 24, 2020 | 368.75 | 372.93 | 368.68 | 372.32 | 452,393 | +4.14(+1.13%) |
Dec 23, 2020 | 370.22 | 375.03 | 367.97 | 368.18 | 922,333 | -2.98(-0.80%) |
Dec 22, 2020 | 367.28 | 371.32 | 364.92 | 371.16 | 1,027,341 | +3.95(+1.07%) |
Dec 21, 2020 | 366.03 | 369.06 | 359.87 | 367.21 | 1,021,322 | -4.08(-1.10%) |
Dec 18, 2020 | 368.41 | 371.97 | 366.82 | 371.29 | 2,630,516 | -0.20(-0.06%) |
Dec 17, 2020 | 363.30 | 372.15 | 361.75 | 371.50 | 2,012,577 | +10.80(+3.00%) |
Dec 16, 2020 | 352.93 | 361.77 | 351.68 | 360.69 | 1,615,319 | +8.62(+2.45%) |
Dec 15, 2020 | 357.33 | 359.23 | 351.80 | 352.07 | 1,693,503 | -4.96(-1.39%) |
Dec 14, 2020 | 355.99 | 360.74 | 355.17 | 357.03 | 1,398,418 | +1.16(+0.33%) |
Dec 11, 2020 | 353.72 | 356.19 | 349.70 | 355.87 | 1,222,046 | +1.78(+0.50%) |
Dec 10, 2020 | 352.85 | 355.94 | 349.16 | 354.09 | 1,534,806 | -1.64(-0.46%) |
Dec 09, 2020 | 360.35 | 361.55 | 352.73 | 355.73 | 2,536,599 | -8.21(-2.26%) |
Dec 08, 2020 | 363.76 | 371.67 | 361.93 | 363.95 | 1,745,713 | +0.39(+0.11%) |
Dec 07, 2020 | 359.29 | 365.31 | 358.76 | 363.56 | 1,955,173 | +3.51(+0.97%) |
Dec 04, 2020 | 356.68 | 363.31 | 355.62 | 360.05 | 1,437,749 | +4.79(+1.35%) |
Dec 03, 2020 | 346.95 | 358.18 | 345.27 | 355.26 | 1,884,851 | +8.02(+2.31%) |
Dec 02, 2020 | 347.41 | 347.89 | 341.94 | 347.24 | 778,762 | -1.30(-0.37%) |
Dec 01, 2020 | 347.75 | 350.96 | 344.12 | 348.54 | 1,114,746 | +4.69(+1.36%) |
Nov 30, 2020 | 345.25 | 348.17 | 340.06 | 343.86 | 1,920,216 | -2.17(-0.63%) |
Nov 27, 2020 | 345.72 | 349.74 | 343.67 | 346.02 | 540,742 | +3.68(+1.08%) |
Nov 25, 2020 | 337.70 | 344.29 | 337.01 | 342.34 | 1,227,779 | +5.15(+1.53%) |
Nov 24, 2020 | 337.00 | 339.66 | 334.57 | 337.19 | 1,070,288 | +1.83(+0.54%) |
Nov 23, 2020 | 340.00 | 342.19 | 329.89 | 335.37 | 1,565,726 | -4.26(-1.25%) |
Nov 20, 2020 | 350.53 | 351.64 | 339.45 | 339.62 | 2,426,484 | -13.43(-3.80%) |
Nov 19, 2020 | 345.01 | 354.96 | 340.95 | 353.06 | 1,568,138 | +6.54(+1.89%) |
Nov 18, 2020 | 347.98 | 351.90 | 345.55 | 346.51 | 933,696 | -3.92(-1.12%) |
Nov 17, 2020 | 346.75 | 351.65 | 345.23 | 350.43 | 976,589 | +1.65(+0.47%) |
Nov 16, 2020 | 348.27 | 352.84 | 345.13 | 348.78 | 1,186,298 | +0.11(+0.03%) |
Nov 13, 2020 | 343.68 | 350.01 | 342.30 | 348.67 | 1,207,406 | +7.27(+2.13%) |
Nov 12, 2020 | 344.78 | 348.37 | 339.59 | 341.40 | 970,231 | -2.82(-0.82%) |
Nov 11, 2020 | 337.63 | 348.28 | 334.98 | 344.23 | 1,153,779 | +9.90(+2.96%) |
Nov 10, 2020 | 349.84 | 349.84 | 331.48 | 334.32 | 1,580,804 | -17.46(-4.96%) |
Nov 09, 2020 | 356.53 | 368.40 | 350.98 | 351.79 | 1,863,342 | +7.70(+2.24%) |
Nov 06, 2020 | 343.33 | 345.64 | 336.80 | 344.09 | 637,794 | +1.27(+0.37%) |
Nov 05, 2020 | 342.78 | 343.85 | 338.18 | 342.82 | 1,099,756 | +7.78(+2.32%) |
Nov 04, 2020 | 331.84 | 339.84 | 326.36 | 335.04 | 1,376,336 | +17.85(+5.63%) |
Nov 03, 2020 | 312.49 | 319.36 | 310.46 | 317.20 | 1,141,332 | +8.12(+2.63%) |