Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 380.13 | 384.91 | 367.83 | 382.39 | 931,716 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.78 | 367.60 | 382.33 | 1,175,238 | +1.83(+0.48%) |
Jan 27, 2021 | 386.47 | 390.49 | 377.94 | 380.50 | 713,939 | -10.90(-2.79%) |
Jan 26, 2021 | 393.13 | 394.45 | 385.02 | 391.40 | 1,018,336 | +1.08(+0.28%) |
Jan 25, 2021 | 398.45 | 401.43 | 387.10 | 390.32 | 693,637 | -8.12(-2.04%) |
Jan 22, 2021 | 400.96 | 402.98 | 396.45 | 398.43 | 420,218 | -2.39(-0.60%) |
Jan 21, 2021 | 405.32 | 408.21 | 400.67 | 400.82 | 426,234 | -4.03(-1.00%) |
Jan 20, 2021 | 399.35 | 409.54 | 395.47 | 404.86 | 507,726 | +6.81(+1.71%) |
Jan 19, 2021 | 402.37 | 402.89 | 393.15 | 398.05 | 879,877 | -3.69(-0.92%) |
Jan 15, 2021 | 395.57 | 403.51 | 390.85 | 401.74 | 843,848 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.52 | 395.46 | 396.15 | 840,629 | -27.94(-6.59%) |
Jan 13, 2021 | 438.52 | 439.18 | 421.36 | 424.09 | 427,969 | -14.31(-3.26%) |
Jan 12, 2021 | 435.77 | 440.93 | 434.47 | 438.39 | 404,842 | +1.35(+0.31%) |
Jan 11, 2021 | 436.46 | 440.31 | 431.32 | 437.04 | 287,243 | -0.86(-0.20%) |
Jan 08, 2021 | 429.17 | 439.24 | 429.16 | 437.90 | 315,396 | +8.75(+2.04%) |
Jan 07, 2021 | 423.58 | 432.41 | 422.02 | 429.16 | 404,391 | +8.19(+1.95%) |
Jan 06, 2021 | 416.53 | 424.87 | 410.04 | 420.96 | 444,532 | +3.68(+0.88%) |
Jan 05, 2021 | 422.58 | 425.72 | 412.53 | 417.29 | 330,190 | -6.06(-1.43%) |
Jan 04, 2021 | 436.05 | 440.18 | 419.26 | 423.35 | 422,344 | -8.60(-1.99%) |
Dec 31, 2020 | 431.95 | 431.95 | 431.95 | 178,385 | +9.23(+2.18%) | |
Dec 30, 2020 | 422.90 | 424.48 | 419.87 | 422.72 | 178,385 | +2.34(+0.56%) |
Dec 29, 2020 | 426.38 | 426.38 | 419.41 | 420.38 | 176,983 | -1.74(-0.41%) |
Dec 28, 2020 | 423.42 | 427.95 | 416.41 | 422.12 | 311,264 | +3.78(+0.90%) |
Dec 24, 2020 | 415.05 | 420.31 | 415.05 | 418.34 | 80,115 | +3.70(+0.89%) |
Dec 23, 2020 | 420.80 | 423.79 | 414.64 | 414.64 | 234,804 | -8.66(-2.05%) |
Dec 22, 2020 | 421.28 | 424.11 | 417.37 | 423.30 | 223,656 | +2.46(+0.58%) |
Dec 21, 2020 | 424.30 | 427.94 | 413.39 | 420.84 | 339,757 | -7.76(-1.81%) |
Dec 18, 2020 | 422.88 | 429.53 | 421.01 | 428.60 | 797,846 | +6.07(+1.44%) |
Dec 17, 2020 | 418.77 | 424.25 | 416.26 | 422.52 | 432,880 | +6.71(+1.61%) |
Dec 16, 2020 | 412.61 | 416.11 | 408.72 | 415.81 | 363,468 | +5.65(+1.38%) |
Dec 15, 2020 | 414.21 | 417.86 | 410.06 | 410.16 | 378,214 | +0.10(+0.02%) |
Dec 14, 2020 | 406.22 | 416.73 | 406.22 | 410.06 | 346,281 | +4.28(+1.06%) |
Dec 11, 2020 | 407.19 | 408.49 | 402.13 | 405.78 | 235,591 | -3.03(-0.74%) |
Dec 10, 2020 | 400.74 | 409.26 | 397.99 | 408.80 | 353,825 | +7.72(+1.92%) |
Dec 09, 2020 | 411.06 | 412.66 | 398.26 | 401.08 | 443,323 | -11.40(-2.76%) |
Dec 08, 2020 | 409.72 | 415.74 | 408.10 | 412.48 | 353,038 | +3.46(+0.85%) |
Dec 07, 2020 | 409.61 | 413.93 | 406.29 | 409.02 | 455,362 | +1.07(+0.26%) |
Dec 04, 2020 | 405.61 | 414.50 | 405.61 | 407.94 | 682,790 | +2.33(+0.57%) |
Dec 03, 2020 | 402.61 | 408.46 | 401.80 | 405.61 | 291,948 | +3.04(+0.75%) |
Dec 02, 2020 | 400.56 | 404.71 | 399.02 | 402.57 | 319,657 | +1.61(+0.40%) |
Dec 01, 2020 | 400.82 | 403.44 | 395.54 | 400.97 | 488,140 | +4.91(+1.24%) |
Nov 30, 2020 | 387.41 | 397.78 | 387.41 | 396.05 | 695,300 | +6.94(+1.78%) |
Nov 27, 2020 | 392.87 | 395.23 | 387.75 | 389.12 | 235,280 | -1.64(-0.42%) |
Nov 25, 2020 | 387.80 | 390.85 | 383.36 | 390.76 | 318,187 | +4.17(+1.08%) |
Nov 24, 2020 | 388.88 | 389.73 | 382.77 | 386.59 | 458,639 | -2.25(-0.58%) |
Nov 23, 2020 | 388.70 | 395.38 | 385.71 | 388.85 | 235,004 | +1.61(+0.42%) |
Nov 20, 2020 | 388.32 | 396.25 | 386.86 | 387.23 | 262,055 | -0.47(-0.12%) |
Nov 19, 2020 | 386.93 | 388.23 | 382.99 | 387.71 | 305,223 | +0.81(+0.21%) |
Nov 18, 2020 | 390.80 | 393.94 | 386.70 | 386.89 | 416,581 | -3.57(-0.91%) |
Nov 17, 2020 | 382.11 | 391.48 | 380.68 | 390.46 | 492,357 | +5.84(+1.52%) |
Nov 16, 2020 | 376.81 | 385.31 | 371.43 | 384.62 | 482,107 | +8.88(+2.36%) |
Nov 13, 2020 | 377.81 | 379.38 | 373.81 | 375.74 | 435,207 | -1.02(-0.27%) |
Nov 12, 2020 | 383.91 | 384.95 | 375.00 | 376.76 | 463,317 | -6.54(-1.71%) |
Nov 11, 2020 | 368.53 | 388.52 | 368.52 | 383.30 | 592,604 | +16.60(+4.53%) |
Nov 10, 2020 | 375.19 | 378.04 | 360.58 | 366.70 | 774,790 | -10.27(-2.72%) |
Nov 09, 2020 | 420.90 | 422.24 | 376.97 | 376.97 | 1,290,427 | -29.63(-7.29%) |
Nov 06, 2020 | 403.66 | 412.27 | 392.95 | 406.60 | 660,104 | +3.30(+0.82%) |
Nov 05, 2020 | 386.13 | 404.25 | 385.87 | 403.30 | 938,597 | +18.84(+4.90%) |
Nov 04, 2020 | 358.28 | 385.61 | 358.28 | 384.46 | 940,487 | +27.76(+7.78%) |
Nov 03, 2020 | 348.08 | 360.02 | 346.60 | 356.71 | 598,947 | +12.18(+3.54%) |