Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 370.76 | 374.46 | 366.68 | 370.34 | 177,834 | -3.80(-1.01%) |
Jan 28, 2021 | 367.96 | 379.35 | 365.57 | 374.13 | 185,209 | +9.07(+2.48%) |
Jan 27, 2021 | 368.45 | 372.08 | 363.63 | 365.06 | 188,197 | -10.35(-2.76%) |
Jan 26, 2021 | 376.58 | 377.82 | 370.46 | 375.41 | 220,457 | +0.65(+0.17%) |
Jan 25, 2021 | 377.15 | 379.72 | 371.54 | 374.76 | 227,584 | -4.22(-1.11%) |
Jan 22, 2021 | 379.27 | 381.04 | 377.23 | 378.98 | 201,593 | -2.24(-0.59%) |
Jan 21, 2021 | 383.62 | 387.55 | 380.77 | 381.21 | 168,136 | -4.48(-1.16%) |
Jan 20, 2021 | 378.34 | 387.85 | 376.18 | 385.69 | 202,707 | +7.32(+1.93%) |
Jan 19, 2021 | 384.01 | 385.05 | 377.06 | 378.38 | 188,131 | -2.49(-0.65%) |
Jan 15, 2021 | 379.62 | 382.89 | 375.52 | 380.87 | 209,546 | +0.70(+0.18%) |
Jan 14, 2021 | 390.33 | 391.94 | 378.99 | 380.17 | 261,039 | -9.89(-2.54%) |
Jan 13, 2021 | 387.37 | 392.15 | 384.85 | 390.07 | 288,512 | +0.68(+0.17%) |
Jan 12, 2021 | 396.86 | 399.26 | 388.24 | 389.39 | 292,782 | -6.67(-1.68%) |
Jan 11, 2021 | 400.67 | 402.68 | 393.33 | 396.06 | 189,433 | -9.34(-2.30%) |
Jan 08, 2021 | 397.83 | 406.71 | 397.32 | 405.40 | 187,011 | +9.41(+2.38%) |
Jan 07, 2021 | 397.78 | 399.71 | 393.01 | 395.98 | 310,258 | -1.23(-0.31%) |
Jan 06, 2021 | 394.78 | 399.47 | 393.26 | 397.21 | 328,253 | +4.51(+1.15%) |
Jan 05, 2021 | 393.05 | 396.92 | 391.72 | 392.70 | 256,790 | -2.65(-0.67%) |
Jan 04, 2021 | 403.16 | 404.45 | 390.08 | 395.34 | 232,445 | -8.28(-2.05%) |
Dec 31, 2020 | 403.62 | 403.62 | 403.62 | 109,211 | +3.93(+0.98%) | |
Dec 30, 2020 | 398.41 | 400.83 | 396.83 | 399.69 | 109,211 | +1.49(+0.37%) |
Dec 29, 2020 | 399.99 | 402.55 | 397.28 | 398.20 | 107,584 | -0.51(-0.13%) |
Dec 28, 2020 | 399.55 | 402.37 | 397.07 | 398.71 | 93,176 | +1.47(+0.37%) |
Dec 24, 2020 | 391.61 | 398.95 | 388.53 | 397.24 | 89,223 | +7.62(+1.96%) |
Dec 23, 2020 | 391.94 | 394.73 | 389.38 | 389.62 | 115,984 | +0.44(+0.11%) |
Dec 22, 2020 | 391.40 | 394.98 | 388.77 | 389.18 | 154,441 | -2.14(-0.55%) |
Dec 21, 2020 | 394.71 | 394.71 | 383.82 | 391.31 | 195,887 | -9.69(-2.42%) |
Dec 18, 2020 | 395.24 | 403.28 | 391.49 | 401.00 | 443,464 | +5.88(+1.49%) |
Dec 17, 2020 | 390.67 | 396.94 | 388.04 | 395.12 | 200,119 | +5.46(+1.40%) |
Dec 16, 2020 | 384.43 | 392.00 | 383.23 | 389.66 | 250,292 | +4.56(+1.18%) |
Dec 15, 2020 | 378.13 | 386.14 | 374.96 | 385.10 | 245,596 | +11.78(+3.15%) |
Dec 14, 2020 | 379.22 | 387.31 | 373.31 | 373.32 | 213,432 | -2.70(-0.72%) |
Dec 11, 2020 | 374.00 | 377.12 | 370.70 | 376.01 | 246,561 | +0.07(+0.02%) |
Dec 10, 2020 | 373.02 | 381.21 | 373.02 | 375.95 | 222,352 | +1.94(+0.52%) |
Dec 09, 2020 | 376.24 | 377.47 | 371.76 | 374.00 | 208,147 | -1.56(-0.42%) |
Dec 08, 2020 | 372.57 | 378.89 | 372.57 | 375.56 | 141,880 | +0.10(+0.03%) |
Dec 07, 2020 | 379.06 | 379.83 | 373.36 | 375.47 | 143,883 | -4.03(-1.06%) |
Dec 04, 2020 | 368.68 | 379.93 | 368.68 | 379.50 | 177,018 | +8.81(+2.38%) |
Dec 03, 2020 | 371.81 | 379.95 | 369.18 | 370.69 | 194,961 | -2.34(-0.63%) |
Dec 02, 2020 | 371.82 | 376.63 | 369.60 | 373.03 | 265,790 | -0.09(-0.02%) |
Dec 01, 2020 | 377.44 | 378.86 | 371.14 | 373.12 | 301,127 | -2.24(-0.60%) |
Nov 30, 2020 | 364.77 | 377.27 | 361.86 | 375.36 | 528,778 | +11.47(+3.15%) |
Nov 27, 2020 | 366.88 | 367.17 | 361.27 | 363.88 | 105,640 | -2.56(-0.70%) |
Nov 25, 2020 | 372.39 | 374.15 | 365.71 | 366.44 | 215,767 | -7.81(-2.09%) |
Nov 24, 2020 | 367.88 | 377.27 | 364.78 | 374.25 | 300,422 | +8.32(+2.27%) |
Nov 23, 2020 | 365.56 | 368.76 | 359.94 | 365.93 | 370,020 | +2.48(+0.68%) |
Nov 20, 2020 | 365.54 | 367.29 | 360.08 | 363.45 | 230,450 | -1.63(-0.45%) |
Nov 19, 2020 | 361.42 | 365.36 | 356.15 | 365.08 | 259,668 | +2.06(+0.57%) |
Nov 18, 2020 | 367.93 | 371.11 | 362.60 | 363.02 | 300,195 | -5.23(-1.42%) |
Nov 17, 2020 | 367.09 | 371.95 | 364.08 | 368.25 | 388,708 | +0.27(+0.07%) |
Nov 16, 2020 | 359.73 | 368.01 | 354.23 | 367.97 | 274,531 | +10.61(+2.97%) |
Nov 13, 2020 | 351.12 | 358.55 | 349.45 | 357.36 | 145,000 | +7.51(+2.15%) |
Nov 12, 2020 | 351.54 | 355.76 | 347.06 | 349.85 | 107,789 | -5.78(-1.62%) |
Nov 11, 2020 | 363.20 | 363.97 | 352.74 | 355.63 | 229,046 | -5.37(-1.49%) |
Nov 10, 2020 | 354.61 | 361.70 | 343.67 | 361.00 | 331,385 | +4.40(+1.23%) |
Nov 09, 2020 | 350.69 | 372.93 | 350.67 | 356.60 | 534,512 | +27.45(+8.34%) |
Nov 06, 2020 | 331.23 | 333.12 | 327.42 | 329.14 | 189,330 | -1.30(-0.39%) |
Nov 05, 2020 | 328.96 | 339.01 | 327.35 | 330.45 | 258,577 | +8.35(+2.59%) |
Nov 04, 2020 | 329.76 | 333.87 | 321.85 | 322.10 | 383,711 | -3.37(-1.04%) |
Nov 03, 2020 | 319.76 | 329.41 | 318.48 | 325.47 | 243,599 | +11.97(+3.82%) |