Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 388.08 | 389.90 | 379.19 | 380.45 | 947,031 | -6.75(-1.74%) |
Jan 28, 2021 | 386.53 | 392.77 | 383.49 | 387.21 | 1,155,657 | +8.31(+2.19%) |
Jan 27, 2021 | 392.68 | 392.73 | 377.35 | 378.90 | 1,847,917 | -20.74(-5.19%) |
Jan 26, 2021 | 406.46 | 406.46 | 399.60 | 399.64 | 419,081 | -6.60(-1.62%) |
Jan 25, 2021 | 409.05 | 410.10 | 398.42 | 406.24 | 577,302 | +0.58(+0.14%) |
Jan 22, 2021 | 409.30 | 411.07 | 405.44 | 405.66 | 572,025 | -7.00(-1.70%) |
Jan 21, 2021 | 410.63 | 414.31 | 406.41 | 412.66 | 871,901 | +5.88(+1.45%) |
Jan 20, 2021 | 412.67 | 414.06 | 405.82 | 406.77 | 634,279 | -1.46(-0.36%) |
Jan 19, 2021 | 401.19 | 408.51 | 400.24 | 408.23 | 862,398 | +13.54(+3.43%) |
Jan 15, 2021 | 402.44 | 402.89 | 392.43 | 394.69 | 824,395 | -8.19(-2.03%) |
Jan 14, 2021 | 399.43 | 407.51 | 399.43 | 402.89 | 599,612 | +8.36(+2.12%) |
Jan 13, 2021 | 397.53 | 398.40 | 392.98 | 394.53 | 411,541 | +0.64(+0.16%) |
Jan 12, 2021 | 394.03 | 397.70 | 390.46 | 393.89 | 1,544,584 | +2.37(+0.61%) |
Jan 11, 2021 | 384.23 | 394.62 | 383.93 | 391.51 | 559,161 | +3.93(+1.01%) |
Jan 08, 2021 | 392.93 | 394.73 | 383.04 | 387.59 | 726,966 | +0.20(+0.05%) |
Jan 07, 2021 | 378.76 | 388.34 | 378.76 | 387.38 | 620,083 | +14.08(+3.77%) |
Jan 06, 2021 | 370.42 | 380.64 | 369.91 | 373.30 | 1,100,862 | -1.21(-0.32%) |
Jan 05, 2021 | 366.72 | 374.51 | 366.44 | 374.51 | 571,878 | +7.50(+2.04%) |
Jan 04, 2021 | 370.95 | 378.86 | 364.36 | 367.01 | 852,532 | -1.55(-0.42%) |
Dec 31, 2020 | 368.56 | 368.56 | 368.56 | 397,737 | +1.17(+0.32%) | |
Dec 30, 2020 | 363.34 | 368.00 | 363.00 | 367.39 | 397,737 | +6.06(+1.68%) |
Dec 29, 2020 | 364.13 | 364.13 | 357.33 | 361.33 | 457,743 | -0.93(-0.26%) |
Dec 28, 2020 | 366.92 | 367.12 | 361.73 | 362.27 | 380,136 | -0.40(-0.11%) |
Dec 24, 2020 | 361.37 | 362.83 | 360.29 | 362.67 | 196,916 | +3.21(+0.89%) |
Dec 23, 2020 | 362.77 | 363.38 | 359.15 | 359.46 | 430,208 | -2.72(-0.75%) |
Dec 22, 2020 | 362.80 | 363.04 | 359.16 | 362.18 | 229,304 | -0.53(-0.15%) |
Dec 21, 2020 | 359.73 | 363.03 | 356.69 | 362.71 | 616,614 | -1.62(-0.45%) |
Dec 18, 2020 | 367.00 | 367.68 | 362.44 | 364.34 | 397,845 | -2.18(-0.59%) |
Dec 17, 2020 | 368.25 | 368.25 | 364.91 | 366.52 | 423,836 | +0.67(+0.18%) |
Dec 16, 2020 | 367.35 | 367.35 | 362.95 | 365.85 | 460,441 | +0.21(+0.06%) |
Dec 15, 2020 | 365.47 | 366.85 | 363.06 | 365.63 | 379,278 | +5.02(+1.39%) |
Dec 14, 2020 | 359.94 | 362.78 | 359.15 | 360.61 | 449,893 | +3.98(+1.12%) |
Dec 11, 2020 | 357.57 | 359.13 | 352.70 | 356.62 | 552,056 | -3.50(-0.97%) |
Dec 10, 2020 | 357.55 | 363.22 | 356.34 | 360.13 | 675,266 | -0.50(-0.14%) |
Dec 09, 2020 | 369.68 | 372.14 | 358.44 | 360.63 | 670,010 | -10.46(-2.82%) |
Dec 08, 2020 | 369.63 | 372.53 | 367.82 | 371.09 | 413,432 | +1.19(+0.32%) |
Dec 07, 2020 | 370.12 | 370.16 | 366.37 | 369.89 | 569,006 | +1.86(+0.51%) |
Dec 04, 2020 | 359.87 | 368.25 | 359.30 | 368.03 | 558,138 | +9.77(+2.73%) |
Dec 03, 2020 | 359.87 | 361.98 | 357.78 | 358.26 | 374,995 | +0.46(+0.13%) |
Dec 02, 2020 | 355.75 | 359.56 | 355.39 | 357.80 | 735,799 | +1.05(+0.29%) |
Dec 01, 2020 | 354.05 | 359.01 | 352.90 | 356.75 | 689,049 | +5.79(+1.65%) |
Nov 30, 2020 | 347.52 | 351.37 | 343.13 | 350.96 | 641,942 | +4.02(+1.16%) |
Nov 27, 2020 | 345.03 | 348.97 | 345.03 | 346.94 | 588,653 | +4.08(+1.19%) |
Nov 25, 2020 | 344.12 | 345.50 | 341.44 | 342.86 | 334,635 | -0.76(-0.22%) |
Nov 24, 2020 | 344.21 | 344.23 | 338.32 | 343.62 | 628,822 | +1.86(+0.54%) |
Nov 23, 2020 | 338.46 | 342.95 | 337.37 | 341.75 | 476,356 | +4.80(+1.43%) |
Nov 20, 2020 | 338.65 | 341.51 | 336.56 | 336.95 | 471,232 | -1.58(-0.47%) |
Nov 19, 2020 | 332.41 | 338.85 | 330.89 | 338.53 | 363,023 | +4.93(+1.48%) |
Nov 18, 2020 | 336.70 | 339.02 | 333.39 | 333.61 | 467,783 | -2.50(-0.74%) |
Nov 17, 2020 | 337.70 | 337.80 | 333.62 | 336.11 | 471,288 | -2.79(-0.82%) |
Nov 16, 2020 | 333.38 | 338.90 | 332.47 | 338.90 | 500,431 | +8.23(+2.49%) |
Nov 13, 2020 | 330.56 | 333.43 | 328.31 | 330.68 | 367,934 | +4.01(+1.23%) |
Nov 12, 2020 | 331.28 | 332.06 | 324.93 | 326.67 | 413,605 | -4.08(-1.23%) |
Nov 11, 2020 | 324.18 | 331.34 | 324.15 | 330.75 | 573,599 | +11.50(+3.60%) |
Nov 10, 2020 | 326.18 | 327.57 | 318.43 | 319.25 | 640,014 | -9.87(-3.00%) |
Nov 09, 2020 | 340.39 | 343.16 | 329.11 | 329.12 | 660,120 | -3.88(-1.17%) |
Nov 06, 2020 | 326.88 | 334.22 | 325.83 | 333.00 | 692,673 | +5.34(+1.63%) |
Nov 05, 2020 | 322.63 | 328.47 | 322.34 | 327.66 | 963,874 | +14.09(+4.49%) |
Nov 04, 2020 | 309.44 | 315.20 | 305.75 | 313.57 | 1,038,066 | +10.59(+3.50%) |
Nov 03, 2020 | 300.00 | 305.55 | 299.94 | 302.98 | 459,202 | +5.61(+1.89%) |