Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 370.25 | 372.25 | 361.00 | 362.88 | 8,300 | -6.62(-1.79%) |
Jan 28, 2021 | 385.00 | 389.70 | 367.73 | 369.50 | 17,353 | -19.81(-5.09%) |
Jan 27, 2021 | 379.99 | 390.90 | 375.51 | 389.31 | 14,411 | +4.96(+1.29%) |
Jan 26, 2021 | 375.00 | 385.31 | 372.50 | 384.35 | 9,722 | +14.02(+3.79%) |
Jan 25, 2021 | 357.08 | 371.05 | 354.29 | 370.33 | 22,104 | +14.76(+4.15%) |
Jan 22, 2021 | 369.70 | 369.70 | 346.68 | 355.57 | 19,700 | -13.98(-3.78%) |
Jan 21, 2021 | 369.06 | 374.97 | 368.44 | 369.55 | 8,073 | -0.45(-0.12%) |
Jan 20, 2021 | 372.16 | 378.47 | 365.11 | 370.00 | 26,103 | -11.74(-3.07%) |
Jan 19, 2021 | 386.13 | 392.50 | 380.19 | 381.74 | 15,094 | -0.41(-0.11%) |
Jan 15, 2021 | 374.00 | 390.00 | 373.50 | 382.15 | 9,200 | +4.78(+1.27%) |
Jan 14, 2021 | 375.00 | 379.01 | 370.32 | 377.37 | 7,951 | +5.36(+1.44%) |
Jan 13, 2021 | 373.00 | 373.50 | 365.25 | 372.01 | 8,666 | -1.60(-0.43%) |
Jan 12, 2021 | 369.10 | 375.00 | 362.75 | 373.61 | 9,710 | +4.12(+1.12%) |
Jan 11, 2021 | 359.10 | 371.78 | 357.00 | 369.49 | 12,922 | +3.91(+1.07%) |
Jan 08, 2021 | 362.00 | 367.52 | 361.32 | 365.58 | 7,200 | +3.37(+0.93%) |
Jan 07, 2021 | 354.87 | 363.55 | 354.87 | 362.21 | 4,476 | +7.75(+2.19%) |
Jan 06, 2021 | 347.79 | 359.47 | 337.00 | 354.46 | 6,429 | +5.94(+1.70%) |
Jan 05, 2021 | 337.76 | 350.52 | 327.50 | 348.52 | 7,686 | +9.19(+2.71%) |
Jan 04, 2021 | 337.00 | 349.96 | 334.19 | 339.33 | 10,741 | -1.61(-0.47%) |
Dec 31, 2020 | 340.94 | 340.94 | 340.94 | 15,002 | -1.06(-0.31%) | |
Dec 30, 2020 | 325.00 | 342.47 | 325.00 | 342.00 | 15,002 | +8.30(+2.49%) |
Dec 29, 2020 | 332.45 | 350.00 | 331.39 | 333.70 | 12,447 | -2.11(-0.63%) |
Dec 28, 2020 | 320.52 | 349.99 | 320.52 | 335.81 | 8,137 | +0.73(+0.22%) |
Dec 24, 2020 | 329.88 | 337.66 | 329.88 | 335.08 | 4,200 | +1.39(+0.42%) |
Dec 23, 2020 | 334.64 | 339.25 | 332.72 | 333.69 | 6,403 | +1.16(+0.35%) |
Dec 22, 2020 | 334.80 | 340.69 | 323.50 | 332.53 | 9,672 | -2.28(-0.68%) |
Dec 21, 2020 | 331.07 | 337.06 | 327.34 | 334.81 | 10,898 | -1.68(-0.50%) |
Dec 18, 2020 | 337.94 | 353.00 | 335.36 | 336.49 | 11,700 | -4.15(-1.22%) |
Dec 17, 2020 | 340.10 | 362.00 | 338.60 | 340.64 | 11,509 | -2.65(-0.77%) |
Dec 16, 2020 | 340.79 | 346.48 | 340.04 | 343.29 | 5,247 | -0.20(-0.06%) |
Dec 15, 2020 | 349.18 | 362.00 | 343.37 | 343.49 | 18,219 | -7.90(-2.25%) |
Dec 14, 2020 | 357.48 | 359.94 | 345.00 | 351.39 | 8,391 | -1.49(-0.42%) |
Dec 11, 2020 | 366.33 | 366.33 | 349.39 | 352.88 | 10,900 | -0.43(-0.12%) |
Dec 10, 2020 | 355.10 | 367.50 | 349.14 | 353.31 | 8,110 | -1.38(-0.39%) |
Dec 09, 2020 | 340.19 | 361.25 | 340.19 | 354.69 | 7,213 | -1.61(-0.45%) |
Dec 08, 2020 | 355.70 | 359.46 | 355.70 | 356.30 | 7,182 | -0.84(-0.24%) |
Dec 07, 2020 | 363.46 | 366.96 | 352.51 | 357.14 | 8,194 | -4.74(-1.31%) |
Dec 04, 2020 | 350.00 | 363.02 | 350.00 | 361.88 | 12,200 | +10.28(+2.92%) |
Dec 03, 2020 | 361.00 | 361.00 | 344.78 | 351.60 | 6,606 | +5.44(+1.57%) |
Dec 02, 2020 | 346.71 | 348.12 | 329.92 | 346.16 | 8,735 | +0.33(+0.10%) |
Dec 01, 2020 | 346.92 | 349.99 | 337.50 | 345.83 | 11,218 | +2.97(+0.87%) |
Nov 30, 2020 | 346.00 | 346.62 | 328.79 | 342.86 | 9,196 | -1.33(-0.39%) |
Nov 27, 2020 | 342.11 | 345.46 | 341.92 | 344.19 | 5,600 | +1.54(+0.45%) |
Nov 25, 2020 | 332.44 | 345.82 | 332.44 | 342.65 | 2,500 | -1.55(-0.45%) |
Nov 24, 2020 | 344.97 | 349.00 | 327.94 | 344.20 | 12,102 | +3.77(+1.11%) |
Nov 23, 2020 | 344.47 | 345.00 | 338.42 | 340.43 | 9,887 | -2.53(-0.74%) |
Nov 20, 2020 | 335.21 | 342.96 | 331.65 | 342.96 | 11,700 | +7.75(+2.31%) |
Nov 19, 2020 | 322.12 | 339.89 | 322.12 | 335.21 | 4,134 | -3.52(-1.04%) |
Nov 18, 2020 | 325.00 | 343.61 | 325.00 | 338.73 | 5,358 | -3.16(-0.93%) |
Nov 17, 2020 | 320.00 | 345.33 | 320.00 | 341.89 | 7,650 | +6.28(+1.87%) |
Nov 16, 2020 | 324.00 | 336.61 | 320.12 | 335.61 | 19,374 | +18.43(+5.81%) |
Nov 13, 2020 | 323.92 | 323.92 | 314.00 | 317.18 | 15,400 | -1.36(-0.43%) |
Nov 12, 2020 | 305.18 | 323.62 | 305.18 | 318.54 | 4,474 | -2.95(-0.92%) |
Nov 11, 2020 | 300.22 | 322.00 | 300.22 | 321.49 | 9,946 | +4.46(+1.41%) |
Nov 10, 2020 | 305.79 | 317.50 | 295.88 | 317.03 | 19,501 | +10.11(+3.29%) |
Nov 09, 2020 | 305.16 | 320.00 | 289.00 | 306.92 | 30,255 | +13.60(+4.64%) |
Nov 06, 2020 | 289.23 | 297.00 | 289.23 | 293.32 | 3,900 | -0.13(-0.04%) |
Nov 05, 2020 | 293.76 | 310.42 | 290.56 | 293.45 | 3,639 | -0.30(-0.10%) |
Nov 04, 2020 | 292.04 | 300.61 | 291.10 | 293.75 | 8,633 | -3.65(-1.23%) |
Nov 03, 2020 | 289.22 | 300.30 | 278.30 | 297.40 | 36,029 | +15.95(+5.67%) |