Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 367.90 | 369.48 | 353.82 | 357.01 | 409,100 | -10.94(-2.97%) |
Jan 28, 2021 | 389.83 | 391.90 | 366.13 | 367.95 | 396,554 | -19.67(-5.07%) |
Jan 27, 2021 | 383.58 | 392.30 | 379.10 | 387.62 | 397,414 | +3.94(+1.03%) |
Jan 26, 2021 | 389.34 | 390.00 | 383.20 | 383.68 | 285,564 | -2.27(-0.59%) |
Jan 25, 2021 | 386.28 | 389.32 | 383.14 | 385.95 | 279,663 | -3.22(-0.83%) |
Jan 22, 2021 | 384.42 | 390.52 | 384.27 | 389.17 | 251,100 | +1.49(+0.38%) |
Jan 21, 2021 | 385.68 | 390.06 | 383.32 | 387.68 | 336,807 | -0.07(-0.02%) |
Jan 20, 2021 | 387.75 | 390.95 | 386.35 | 387.75 | 377,154 | +0.53(+0.14%) |
Jan 19, 2021 | 387.01 | 390.67 | 384.80 | 387.22 | 352,445 | +4.63(+1.21%) |
Jan 15, 2021 | 386.89 | 386.89 | 377.73 | 382.59 | 453,400 | -5.53(-1.42%) |
Jan 14, 2021 | 386.12 | 393.24 | 386.01 | 388.12 | 348,511 | +1.16(+0.30%) |
Jan 13, 2021 | 382.64 | 391.11 | 381.00 | 386.96 | 377,664 | +4.45(+1.16%) |
Jan 12, 2021 | 373.32 | 385.69 | 372.99 | 382.51 | 442,160 | +10.32(+2.77%) |
Jan 11, 2021 | 366.31 | 375.97 | 363.30 | 372.19 | 435,933 | +3.86(+1.05%) |
Jan 08, 2021 | 356.20 | 369.93 | 355.50 | 368.33 | 566,100 | +12.16(+3.41%) |
Jan 07, 2021 | 373.08 | 374.38 | 355.18 | 356.17 | 683,644 | -12.72(-3.45%) |
Jan 06, 2021 | 376.98 | 378.81 | 365.42 | 368.89 | 690,035 | -6.60(-1.76%) |
Jan 05, 2021 | 362.00 | 376.42 | 356.01 | 375.49 | 874,451 | +13.10(+3.61%) |
Jan 04, 2021 | 368.38 | 385.00 | 350.01 | 362.39 | 1,451,884 | -29.59(-7.55%) |
Dec 31, 2020 | 391.98 | 391.98 | 391.98 | 94,893 | +0.88(+0.23%) | |
Dec 30, 2020 | 384.63 | 392.27 | 384.63 | 391.10 | 94,893 | +6.19(+1.61%) |
Dec 29, 2020 | 388.27 | 388.27 | 381.37 | 384.91 | 83,669 | -1.89(-0.49%) |
Dec 28, 2020 | 386.07 | 389.98 | 385.66 | 386.80 | 78,023 | +3.32(+0.87%) |
Dec 24, 2020 | 384.27 | 385.26 | 380.10 | 383.48 | 23,000 | -2.32(-0.60%) |
Dec 23, 2020 | 381.43 | 388.03 | 379.96 | 385.80 | 139,932 | +6.97(+1.84%) |
Dec 22, 2020 | 379.17 | 382.29 | 377.26 | 378.83 | 136,063 | +0.48(+0.13%) |
Dec 21, 2020 | 376.35 | 380.13 | 370.19 | 378.35 | 250,884 | -2.12(-0.56%) |
Dec 18, 2020 | 381.39 | 383.97 | 376.48 | 380.47 | 566,200 | -0.46(-0.12%) |
Dec 17, 2020 | 381.92 | 384.32 | 377.57 | 380.93 | 209,720 | +1.12(+0.29%) |
Dec 16, 2020 | 388.99 | 388.99 | 378.83 | 379.81 | 178,985 | -7.57(-1.95%) |
Dec 15, 2020 | 383.24 | 387.45 | 381.24 | 387.38 | 222,011 | +6.48(+1.70%) |
Dec 14, 2020 | 390.19 | 390.83 | 380.52 | 380.90 | 182,491 | -6.61(-1.71%) |
Dec 11, 2020 | 389.96 | 394.61 | 386.14 | 387.51 | 173,700 | -4.28(-1.09%) |
Dec 10, 2020 | 393.00 | 397.23 | 390.72 | 391.79 | 113,312 | -2.91(-0.74%) |
Dec 09, 2020 | 394.28 | 397.08 | 392.24 | 394.70 | 140,658 | -0.66(-0.17%) |
Dec 08, 2020 | 390.37 | 398.61 | 390.37 | 395.36 | 127,279 | +4.62(+1.18%) |
Dec 07, 2020 | 389.28 | 394.82 | 389.22 | 390.74 | 119,106 | -2.05(-0.52%) |
Dec 04, 2020 | 384.23 | 393.73 | 384.23 | 392.79 | 125,600 | +9.16(+2.39%) |
Dec 03, 2020 | 384.13 | 390.04 | 382.75 | 383.63 | 116,777 | -2.19(-0.57%) |
Dec 02, 2020 | 381.75 | 389.13 | 376.49 | 385.82 | 137,205 | +4.17(+1.09%) |
Dec 01, 2020 | 383.73 | 385.36 | 380.15 | 381.65 | 132,531 | +3.71(+0.98%) |
Nov 30, 2020 | 383.58 | 384.42 | 374.50 | 377.94 | 333,166 | -8.30(-2.15%) |
Nov 27, 2020 | 387.69 | 388.18 | 382.87 | 386.24 | 56,900 | -1.92(-0.49%) |
Nov 25, 2020 | 390.03 | 390.03 | 383.21 | 388.16 | 108,900 | -4.17(-1.06%) |
Nov 24, 2020 | 389.38 | 394.06 | 384.75 | 392.33 | 201,322 | +8.47(+2.21%) |
Nov 23, 2020 | 385.20 | 385.63 | 381.05 | 383.86 | 147,194 | +1.84(+0.48%) |
Nov 20, 2020 | 390.60 | 390.60 | 380.15 | 382.02 | 167,000 | -8.80(-2.25%) |
Nov 19, 2020 | 388.76 | 391.84 | 384.22 | 390.82 | 129,209 | -1.05(-0.27%) |
Nov 18, 2020 | 395.61 | 398.68 | 389.55 | 391.87 | 139,674 | -2.30(-0.58%) |
Nov 17, 2020 | 385.96 | 395.87 | 382.82 | 394.17 | 202,589 | +3.29(+0.84%) |
Nov 16, 2020 | 389.99 | 393.02 | 381.39 | 390.88 | 261,125 | +11.57(+3.05%) |
Nov 13, 2020 | 370.55 | 380.62 | 368.00 | 379.31 | 203,200 | +12.52(+3.41%) |
Nov 12, 2020 | 363.38 | 367.14 | 356.66 | 366.79 | 167,634 | -0.46(-0.13%) |
Nov 11, 2020 | 372.71 | 372.71 | 360.85 | 367.25 | 134,329 | -2.47(-0.67%) |
Nov 10, 2020 | 366.23 | 374.61 | 365.37 | 369.72 | 173,150 | +5.60(+1.54%) |
Nov 09, 2020 | 358.87 | 373.43 | 349.39 | 364.12 | 316,478 | +27.29(+8.10%) |
Nov 06, 2020 | 336.00 | 342.90 | 333.62 | 336.83 | 107,800 | +0.62(+0.18%) |
Nov 05, 2020 | 334.31 | 342.19 | 334.31 | 336.21 | 102,431 | +4.39(+1.32%) |
Nov 04, 2020 | 329.06 | 338.36 | 325.60 | 331.82 | 162,156 | +4.84(+1.48%) |
Nov 03, 2020 | 319.05 | 329.82 | 316.56 | 326.98 | 144,361 | +13.60(+4.34%) |