Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 358.29 | 360.85 | 351.87 | 354.37 | 464,700 | -8.50(-2.34%) |
Jan 28, 2021 | 353.36 | 369.54 | 352.93 | 362.87 | 420,318 | +14.02(+4.02%) |
Jan 27, 2021 | 362.21 | 364.98 | 345.45 | 348.85 | 480,143 | -17.79(-4.85%) |
Jan 26, 2021 | 368.12 | 369.87 | 362.97 | 366.64 | 661,722 | -1.23(-0.33%) |
Jan 25, 2021 | 376.59 | 377.65 | 364.51 | 367.87 | 525,423 | -6.70(-1.79%) |
Jan 22, 2021 | 371.23 | 375.83 | 370.79 | 374.57 | 661,600 | +2.71(+0.73%) |
Jan 21, 2021 | 379.57 | 380.21 | 371.74 | 371.86 | 364,887 | -6.79(-1.79%) |
Jan 20, 2021 | 371.89 | 380.75 | 371.47 | 378.65 | 334,850 | +9.14(+2.47%) |
Jan 19, 2021 | 367.27 | 370.76 | 365.27 | 369.51 | 375,453 | +5.23(+1.44%) |
Jan 15, 2021 | 368.85 | 370.57 | 362.22 | 364.28 | 498,100 | -4.77(-1.29%) |
Jan 14, 2021 | 376.00 | 378.36 | 367.61 | 369.05 | 457,749 | -6.53(-1.74%) |
Jan 13, 2021 | 370.94 | 378.85 | 366.49 | 375.58 | 464,651 | +2.31(+0.62%) |
Jan 12, 2021 | 371.38 | 375.85 | 370.57 | 373.27 | 760,751 | -0.06(-0.02%) |
Jan 11, 2021 | 371.65 | 375.00 | 369.02 | 373.33 | 291,179 | -1.33(-0.35%) |
Jan 08, 2021 | 366.56 | 375.78 | 365.00 | 374.66 | 497,700 | +9.64(+2.64%) |
Jan 07, 2021 | 352.61 | 366.17 | 352.61 | 365.02 | 410,011 | +15.12(+4.32%) |
Jan 06, 2021 | 351.85 | 355.35 | 348.53 | 349.90 | 767,188 | -9.93(-2.76%) |
Jan 05, 2021 | 356.78 | 360.50 | 353.73 | 359.83 | 400,335 | +2.16(+0.60%) |
Jan 04, 2021 | 362.35 | 373.79 | 353.75 | 357.67 | 521,740 | -6.13(-1.68%) |
Dec 31, 2020 | 363.80 | 363.80 | 363.80 | 224,725 | +1.48(+0.41%) | |
Dec 30, 2020 | 362.96 | 364.86 | 360.87 | 362.32 | 224,725 | +1.47(+0.41%) |
Dec 29, 2020 | 365.00 | 366.69 | 358.72 | 360.85 | 195,757 | -2.87(-0.79%) |
Dec 28, 2020 | 367.08 | 368.00 | 361.94 | 363.72 | 208,692 | -0.45(-0.12%) |
Dec 24, 2020 | 362.76 | 366.32 | 361.13 | 364.17 | 209,300 | +1.95(+0.54%) |
Dec 23, 2020 | 364.72 | 369.82 | 362.19 | 362.22 | 398,798 | -0.09(-0.02%) |
Dec 22, 2020 | 355.00 | 362.58 | 355.00 | 362.31 | 376,029 | +6.36(+1.79%) |
Dec 21, 2020 | 351.73 | 357.89 | 344.27 | 355.95 | 635,566 | -1.86(-0.52%) |
Dec 18, 2020 | 347.67 | 358.01 | 347.00 | 357.81 | 932,500 | +11.18(+3.23%) |
Dec 17, 2020 | 345.74 | 346.73 | 342.25 | 346.63 | 360,703 | +3.01(+0.88%) |
Dec 16, 2020 | 344.63 | 346.00 | 341.30 | 343.62 | 315,085 | +0.59(+0.17%) |
Dec 15, 2020 | 344.31 | 349.37 | 342.19 | 343.03 | 418,014 | -0.36(-0.10%) |
Dec 14, 2020 | 336.75 | 346.31 | 335.26 | 343.39 | 426,113 | +8.20(+2.45%) |
Dec 11, 2020 | 331.57 | 335.73 | 328.60 | 335.19 | 329,700 | +1.14(+0.34%) |
Dec 10, 2020 | 332.19 | 337.21 | 330.26 | 334.04 | 323,285 | -0.51(-0.15%) |
Dec 09, 2020 | 342.70 | 343.48 | 333.27 | 334.55 | 329,640 | -6.73(-1.97%) |
Dec 08, 2020 | 344.49 | 344.49 | 338.27 | 341.28 | 402,701 | -0.61(-0.18%) |
Dec 07, 2020 | 343.92 | 346.68 | 340.48 | 341.89 | 350,074 | -1.58(-0.46%) |
Dec 04, 2020 | 339.15 | 345.54 | 339.00 | 343.47 | 294,300 | +5.93(+1.76%) |
Dec 03, 2020 | 332.65 | 340.50 | 332.65 | 337.54 | 269,097 | +2.61(+0.78%) |
Dec 02, 2020 | 338.87 | 339.85 | 334.23 | 334.93 | 284,758 | -5.92(-1.74%) |
Dec 01, 2020 | 339.09 | 343.70 | 335.20 | 340.85 | 397,473 | +2.79(+0.83%) |
Nov 30, 2020 | 330.17 | 338.84 | 328.75 | 338.06 | 598,692 | +7.65(+2.32%) |
Nov 27, 2020 | 326.24 | 331.99 | 324.23 | 330.41 | 209,200 | +7.54(+2.34%) |
Nov 25, 2020 | 323.70 | 328.13 | 320.20 | 322.87 | 324,700 | +2.75(+0.86%) |
Nov 24, 2020 | 316.41 | 321.33 | 313.85 | 320.12 | 428,630 | +6.70(+2.14%) |
Nov 23, 2020 | 318.95 | 319.43 | 310.94 | 313.42 | 357,059 | -4.84(-1.52%) |
Nov 20, 2020 | 323.73 | 325.95 | 317.81 | 318.26 | 296,900 | -5.86(-1.81%) |
Nov 19, 2020 | 316.25 | 325.53 | 313.64 | 324.12 | 338,513 | +6.13(+1.93%) |
Nov 18, 2020 | 318.52 | 319.77 | 315.34 | 317.99 | 319,648 | -1.80(-0.56%) |
Nov 17, 2020 | 321.88 | 324.19 | 318.48 | 319.79 | 380,220 | -2.88(-0.89%) |
Nov 16, 2020 | 328.17 | 328.79 | 320.95 | 322.67 | 334,829 | -5.54(-1.69%) |
Nov 13, 2020 | 326.36 | 329.23 | 324.55 | 328.21 | 420,700 | +4.57(+1.41%) |
Nov 12, 2020 | 328.52 | 332.58 | 322.87 | 323.64 | 254,957 | -5.32(-1.62%) |
Nov 11, 2020 | 325.24 | 334.05 | 325.24 | 328.96 | 300,667 | +9.53(+2.98%) |
Nov 10, 2020 | 321.99 | 329.23 | 318.13 | 319.43 | 632,639 | -9.04(-2.75%) |
Nov 09, 2020 | 342.82 | 348.98 | 328.13 | 328.47 | 500,706 | -8.33(-2.47%) |
Nov 06, 2020 | 330.14 | 337.67 | 323.45 | 336.80 | 269,600 | +8.45(+2.57%) |
Nov 05, 2020 | 330.15 | 339.90 | 324.60 | 328.35 | 539,342 | -0.90(-0.27%) |
Nov 04, 2020 | 330.22 | 335.37 | 323.32 | 329.25 | 678,167 | +13.34(+4.22%) |
Nov 03, 2020 | 313.66 | 320.74 | 312.05 | 315.91 | 358,391 | +4.68(+1.50%) |