Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 20, 2021 | 310.43 | 312.34 | 309.94 | 311.77 | 2,389,480 | +2.45(+0.79%) |
Jan 19, 2021 | 310.36 | 310.74 | 308.60 | 309.32 | 2,771,947 | +1.20(+0.39%) |
Jan 15, 2021 | 308.01 | 309.32 | 306.03 | 308.12 | 4,009,100 | -1.93(-0.62%) |
Jan 14, 2021 | 311.59 | 312.27 | 309.89 | 310.05 | 3,213,434 | -0.58(-0.19%) |
Jan 13, 2021 | 310.63 | 311.60 | 309.92 | 310.63 | 1,848,025 | -0.11(-0.04%) |
Jan 12, 2021 | 310.18 | 311.25 | 308.91 | 310.74 | 2,288,496 | +0.57(+0.18%) |
Jan 11, 2021 | 308.49 | 311.00 | 308.42 | 310.17 | 2,811,421 | -0.87(-0.28%) |
Jan 08, 2021 | 311.25 | 311.43 | 307.99 | 311.04 | 3,234,900 | +0.54(+0.17%) |
Jan 07, 2021 | 309.72 | 311.98 | 309.06 | 310.50 | 4,099,958 | +2.29(+0.74%) |
Jan 06, 2021 | 303.75 | 310.24 | 303.06 | 308.21 | 7,272,443 | +4.37(+1.44%) |
Jan 05, 2021 | 301.93 | 305.05 | 301.38 | 303.84 | 3,339,168 | +1.52(+0.50%) |
Jan 04, 2021 | 306.59 | 306.66 | 298.74 | 302.32 | 5,100,181 | -3.47(-1.13%) |
Dec 31, 2020 | 305.79 | 305.79 | 305.79 | 2,075,302 | +1.66(+0.55%) | |
Dec 30, 2020 | 304.11 | 305.13 | 303.86 | 304.13 | 2,075,302 | +0.67(+0.22%) |
Dec 29, 2020 | 305.43 | 305.70 | 302.64 | 303.46 | 2,308,906 | -0.54(-0.18%) |
Dec 28, 2020 | 303.69 | 305.15 | 303.35 | 304.00 | 2,364,948 | +1.98(+0.66%) |
Dec 24, 2020 | 301.66 | 302.10 | 300.93 | 302.02 | 1,955,700 | +0.74(+0.25%) |
Dec 23, 2020 | 301.20 | 302.79 | 301.14 | 301.28 | 2,707,315 | +1.21(+0.40%) |
Dec 22, 2020 | 301.84 | 301.88 | 299.86 | 300.07 | 2,697,626 | -2.07(-0.69%) |
Dec 21, 2020 | 298.79 | 302.97 | 297.42 | 302.14 | 6,325,535 | +0.24(+0.08%) |
Dec 18, 2020 | 303.07 | 303.14 | 300.23 | 301.90 | 4,442,100 | -1.59(-0.52%) |
Dec 17, 2020 | 303.22 | 303.71 | 302.85 | 303.49 | 2,988,503 | +1.34(+0.44%) |
Dec 16, 2020 | 302.54 | 302.87 | 301.32 | 302.15 | 1,966,185 | -0.47(-0.16%) |
Dec 15, 2020 | 300.95 | 302.94 | 299.48 | 302.62 | 4,211,514 | +3.52(+1.18%) |
Dec 14, 2020 | 303.02 | 303.80 | 299.00 | 299.10 | 3,629,802 | -1.83(-0.61%) |
Dec 11, 2020 | 299.43 | 301.18 | 298.68 | 300.93 | 2,454,300 | +0.39(+0.13%) |
Dec 10, 2020 | 299.99 | 301.15 | 299.20 | 300.54 | 2,391,474 | -0.34(-0.11%) |
Dec 09, 2020 | 303.22 | 303.60 | 299.97 | 300.88 | 3,067,006 | -1.32(-0.44%) |
Dec 08, 2020 | 300.01 | 302.87 | 299.98 | 302.20 | 2,194,438 | +1.10(+0.37%) |
Dec 07, 2020 | 301.77 | 302.16 | 300.00 | 301.10 | 2,580,510 | -1.49(-0.49%) |
Dec 04, 2020 | 300.74 | 302.59 | 300.60 | 302.59 | 2,747,200 | +2.53(+0.84%) |
Dec 03, 2020 | 299.38 | 301.40 | 299.05 | 300.06 | 3,111,565 | +0.88(+0.29%) |
Dec 02, 2020 | 297.10 | 299.34 | 296.35 | 299.18 | 2,465,119 | +0.74(+0.25%) |
Dec 01, 2020 | 299.73 | 301.01 | 298.18 | 298.44 | 2,841,231 | +1.82(+0.61%) |
Nov 30, 2020 | 297.52 | 297.80 | 294.75 | 296.62 | 4,124,824 | -2.62(-0.88%) |
Nov 27, 2020 | 299.44 | 300.20 | 298.17 | 299.24 | 1,518,000 | +0.50(+0.17%) |
Nov 25, 2020 | 299.95 | 300.04 | 298.05 | 298.74 | 2,629,100 | -1.69(-0.56%) |
Nov 24, 2020 | 298.94 | 301.11 | 298.30 | 300.43 | 3,973,492 | +3.83(+1.29%) |
Nov 23, 2020 | 294.26 | 296.65 | 293.48 | 296.60 | 2,810,516 | +4.07(+1.39%) |
Nov 20, 2020 | 294.22 | 294.59 | 292.20 | 292.53 | 3,092,500 | -2.80(-0.95%) |
Nov 19, 2020 | 294.06 | 295.81 | 292.90 | 295.33 | 3,229,025 | +0.57(+0.19%) |
Nov 18, 2020 | 299.20 | 299.75 | 294.76 | 294.76 | 3,556,973 | -3.55(-1.19%) |
Nov 17, 2020 | 297.31 | 299.15 | 295.60 | 298.31 | 4,041,062 | -1.67(-0.56%) |
Nov 16, 2020 | 299.28 | 300.08 | 297.57 | 299.98 | 4,581,749 | +4.83(+1.64%) |
Nov 13, 2020 | 292.97 | 295.92 | 292.42 | 295.15 | 3,102,800 | +4.10(+1.41%) |
Nov 12, 2020 | 292.22 | 293.32 | 289.19 | 291.05 | 4,371,006 | -3.06(-1.04%) |
Nov 11, 2020 | 296.07 | 296.14 | 292.93 | 294.11 | 2,890,535 | -0.40(-0.14%) |
Nov 10, 2020 | 293.30 | 294.96 | 291.40 | 294.51 | 4,331,008 | +2.79(+0.96%) |
Nov 09, 2020 | 298.61 | 299.49 | 291.39 | 291.72 | 10,775,871 | +8.50(+3.00%) |
Nov 06, 2020 | 283.95 | 284.38 | 281.89 | 283.22 | 3,078,200 | -0.69(-0.24%) |
Nov 05, 2020 | 282.29 | 284.96 | 282.07 | 283.91 | 4,279,337 | +5.40(+1.94%) |
Nov 04, 2020 | 275.90 | 283.06 | 275.56 | 278.51 | 6,741,523 | +3.86(+1.41%) |
Nov 03, 2020 | 272.66 | 276.43 | 272.20 | 274.65 | 4,231,859 | +5.45(+2.02%) |