Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 378.09 | 378.92 | 375.08 | 377.10 | 10,182,700 | -2.74(-0.72%) |
Jan 14, 2021 | 381.96 | 382.53 | 379.43 | 379.84 | 6,998,545 | -1.32(-0.35%) |
Jan 13, 2021 | 380.12 | 382.24 | 379.24 | 381.16 | 3,756,463 | +0.96(+0.25%) |
Jan 12, 2021 | 380.20 | 381.23 | 377.77 | 380.20 | 3,492,553 | +0.06(+0.02%) |
Jan 11, 2021 | 379.23 | 381.92 | 379.13 | 380.14 | 3,360,707 | -2.50(-0.65%) |
Jan 08, 2021 | 382.01 | 382.86 | 378.49 | 382.64 | 3,400,200 | +2.17(+0.57%) |
Jan 07, 2021 | 377.47 | 381.26 | 377.28 | 380.47 | 6,046,707 | +5.55(+1.48%) |
Jan 06, 2021 | 371.02 | 378.37 | 370.46 | 374.92 | 4,337,172 | +2.25(+0.60%) |
Jan 05, 2021 | 369.44 | 373.83 | 369.44 | 372.67 | 4,304,304 | +2.45(+0.66%) |
Jan 04, 2021 | 376.69 | 376.82 | 366.16 | 370.22 | 7,096,245 | -5.17(-1.38%) |
Dec 31, 2020 | 375.39 | 375.39 | 375.39 | 2,726,382 | +2.09(+0.56%) | |
Dec 30, 2020 | 373.74 | 374.43 | 372.95 | 373.30 | 2,726,382 | +0.49(+0.13%) |
Dec 29, 2020 | 375.15 | 375.40 | 372.20 | 372.81 | 5,396,714 | -0.72(-0.19%) |
Dec 28, 2020 | 373.15 | 373.94 | 372.44 | 373.53 | 2,338,593 | +3.22(+0.87%) |
Dec 24, 2020 | 369.42 | 370.36 | 368.81 | 370.31 | 2,040,600 | +1.43(+0.39%) |
Dec 23, 2020 | 369.63 | 370.95 | 368.70 | 368.88 | 3,231,497 | +0.32(+0.09%) |
Dec 22, 2020 | 369.49 | 369.67 | 367.42 | 368.56 | 3,431,622 | -0.71(-0.19%) |
Dec 21, 2020 | 366.30 | 370.14 | 363.38 | 369.27 | 5,215,740 | -1.22(-0.33%) |
Dec 18, 2020 | 372.36 | 372.48 | 368.36 | 370.49 | 6,697,500 | -1.47(-0.40%) |
Dec 17, 2020 | 371.69 | 372.20 | 369.87 | 371.96 | 6,478,877 | +2.06(+0.56%) |
Dec 16, 2020 | 369.62 | 370.91 | 368.63 | 369.90 | 5,509,830 | +0.59(+0.16%) |
Dec 15, 2020 | 367.14 | 369.35 | 365.69 | 369.31 | 8,472,383 | +4.96(+1.36%) |
Dec 14, 2020 | 368.44 | 369.57 | 364.21 | 364.35 | 3,794,492 | -3.27(-0.89%) |
Dec 11, 2020 | 366.27 | 367.93 | 364.61 | 367.62 | 4,501,500 | -0.46(-0.12%) |
Dec 10, 2020 | 366.75 | 369.21 | 365.81 | 368.08 | 3,149,365 | -0.20(-0.05%) |
Dec 09, 2020 | 372.28 | 372.42 | 367.33 | 368.28 | 3,753,406 | -3.25(-0.87%) |
Dec 08, 2020 | 369.07 | 372.16 | 369.06 | 371.53 | 3,489,278 | +1.03(+0.28%) |
Dec 07, 2020 | 370.43 | 370.99 | 369.12 | 370.50 | 3,158,583 | -0.69(-0.19%) |
Dec 04, 2020 | 368.68 | 371.20 | 368.62 | 371.19 | 4,091,800 | +3.16(+0.86%) |
Dec 03, 2020 | 368.02 | 369.53 | 366.88 | 368.03 | 3,063,887 | -0.07(-0.02%) |
Dec 02, 2020 | 366.16 | 368.27 | 365.55 | 368.10 | 4,118,504 | +0.78(+0.21%) |
Dec 01, 2020 | 366.90 | 368.99 | 366.27 | 367.32 | 3,708,658 | +4.00(+1.10%) |
Nov 30, 2020 | 364.18 | 364.39 | 360.50 | 363.32 | 4,081,102 | -1.66(-0.45%) |
Nov 27, 2020 | 365.19 | 365.52 | 363.97 | 364.98 | 1,354,500 | +0.99(+0.27%) |
Nov 25, 2020 | 364.40 | 364.48 | 362.80 | 363.99 | 3,826,400 | -0.52(-0.14%) |
Nov 24, 2020 | 361.52 | 365.10 | 360.60 | 364.51 | 3,746,370 | +5.74(+1.60%) |
Nov 23, 2020 | 358.65 | 360.05 | 356.17 | 358.77 | 2,712,459 | +2.14(+0.60%) |
Nov 20, 2020 | 358.79 | 359.04 | 356.53 | 356.63 | 2,697,800 | -2.41(-0.67%) |
Nov 19, 2020 | 356.85 | 359.50 | 355.49 | 359.04 | 3,295,725 | +1.45(+0.41%) |
Nov 18, 2020 | 362.21 | 362.82 | 357.53 | 357.59 | 3,176,578 | -4.01(-1.11%) |
Nov 17, 2020 | 361.27 | 363.24 | 359.69 | 361.60 | 2,651,792 | -2.20(-0.60%) |
Nov 16, 2020 | 362.34 | 363.87 | 360.93 | 363.80 | 3,330,622 | +4.46(+1.24%) |
Nov 13, 2020 | 356.52 | 360.19 | 355.99 | 359.34 | 2,685,400 | +4.82(+1.36%) |
Nov 12, 2020 | 356.85 | 357.69 | 352.54 | 354.52 | 3,787,762 | -3.41(-0.95%) |
Nov 11, 2020 | 357.66 | 358.86 | 356.43 | 357.93 | 2,481,790 | +2.56(+0.72%) |
Nov 10, 2020 | 354.77 | 356.42 | 351.87 | 355.37 | 5,169,587 | -0.46(-0.13%) |
Nov 09, 2020 | 365.29 | 365.69 | 355.34 | 355.83 | 9,101,865 | +4.39(+1.25%) |
Nov 06, 2020 | 351.17 | 352.76 | 348.95 | 351.44 | 2,871,800 | -0.03(-0.01%) |
Nov 05, 2020 | 350.54 | 353.45 | 350.13 | 351.47 | 6,894,219 | +6.74(+1.96%) |
Nov 04, 2020 | 342.07 | 349.19 | 340.74 | 344.73 | 6,497,560 | +7.45(+2.21%) |
Nov 03, 2020 | 334.86 | 339.43 | 334.35 | 337.28 | 6,535,392 | +5.56(+1.68%) |