Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2021 | 375.71 | 379.41 | 370.79 | 372.25 | 184,563 | -10.55(-2.76%) |
Jan 26, 2021 | 384.00 | 385.26 | 377.76 | 382.80 | 216,200 | +0.66(+0.17%) |
Jan 25, 2021 | 384.58 | 387.20 | 378.86 | 382.14 | 223,189 | -4.30(-1.11%) |
Jan 22, 2021 | 386.74 | 388.55 | 384.66 | 386.44 | 197,700 | -2.28(-0.59%) |
Jan 21, 2021 | 391.18 | 395.18 | 388.27 | 388.72 | 164,889 | -4.57(-1.16%) |
Jan 20, 2021 | 385.79 | 395.49 | 383.58 | 393.29 | 198,793 | +7.46(+1.93%) |
Jan 19, 2021 | 391.57 | 392.63 | 384.49 | 385.83 | 184,498 | -2.54(-0.65%) |
Jan 15, 2021 | 387.10 | 390.43 | 382.92 | 388.37 | 205,500 | +0.71(+0.18%) |
Jan 14, 2021 | 398.02 | 399.66 | 386.45 | 387.66 | 255,998 | -10.09(-2.54%) |
Jan 13, 2021 | 395.00 | 399.87 | 392.43 | 397.75 | 282,940 | +0.69(+0.17%) |
Jan 12, 2021 | 404.68 | 407.12 | 395.89 | 397.06 | 287,128 | -6.80(-1.68%) |
Jan 11, 2021 | 408.56 | 410.61 | 401.08 | 403.86 | 185,775 | -9.52(-2.30%) |
Jan 08, 2021 | 405.66 | 414.72 | 405.14 | 413.38 | 183,400 | +9.60(+2.38%) |
Jan 07, 2021 | 405.61 | 407.58 | 400.75 | 403.78 | 304,266 | -1.25(-0.31%) |
Jan 06, 2021 | 402.55 | 407.34 | 401.00 | 405.03 | 321,914 | +4.60(+1.15%) |
Jan 05, 2021 | 400.79 | 404.74 | 399.43 | 400.43 | 251,831 | -2.70(-0.67%) |
Jan 04, 2021 | 411.10 | 412.42 | 397.76 | 403.13 | 227,956 | -8.44(-2.05%) |
Dec 31, 2020 | 411.57 | 411.57 | 411.57 | 107,102 | +4.01(+0.98%) | |
Dec 30, 2020 | 406.26 | 408.72 | 404.65 | 407.56 | 107,102 | +1.52(+0.37%) |
Dec 29, 2020 | 407.87 | 410.48 | 405.10 | 406.04 | 105,507 | -0.52(-0.13%) |
Dec 28, 2020 | 407.42 | 410.29 | 404.89 | 406.56 | 91,377 | +1.50(+0.37%) |
Dec 24, 2020 | 399.32 | 406.81 | 396.18 | 405.06 | 87,500 | +7.77(+1.96%) |
Dec 23, 2020 | 399.66 | 402.51 | 397.05 | 397.29 | 113,744 | +0.45(+0.11%) |
Dec 22, 2020 | 399.11 | 402.76 | 396.43 | 396.84 | 151,459 | -2.18(-0.55%) |
Dec 21, 2020 | 402.48 | 402.48 | 391.38 | 399.02 | 192,104 | -9.88(-2.42%) |
Dec 18, 2020 | 403.02 | 411.22 | 399.20 | 408.90 | 434,900 | +6.00(+1.49%) |
Dec 17, 2020 | 398.36 | 404.76 | 395.68 | 402.90 | 196,255 | +5.57(+1.40%) |
Dec 16, 2020 | 392.00 | 399.72 | 390.78 | 397.33 | 245,459 | +4.65(+1.18%) |
Dec 15, 2020 | 385.58 | 393.74 | 382.34 | 392.68 | 240,853 | +12.01(+3.15%) |
Dec 14, 2020 | 386.69 | 394.94 | 380.66 | 380.67 | 209,310 | -2.75(-0.72%) |
Dec 11, 2020 | 381.37 | 384.55 | 378.00 | 383.42 | 241,800 | +0.07(+0.02%) |
Dec 10, 2020 | 380.37 | 388.72 | 380.37 | 383.35 | 218,058 | +1.98(+0.52%) |
Dec 09, 2020 | 383.65 | 384.90 | 379.08 | 381.37 | 204,128 | -1.59(-0.42%) |
Dec 08, 2020 | 379.91 | 386.35 | 379.91 | 382.96 | 139,140 | +0.10(+0.03%) |
Dec 07, 2020 | 386.53 | 387.31 | 380.71 | 382.86 | 141,105 | -4.11(-1.06%) |
Dec 04, 2020 | 375.94 | 387.41 | 375.94 | 386.97 | 173,600 | +8.98(+2.38%) |
Dec 03, 2020 | 379.13 | 387.43 | 376.45 | 377.99 | 191,196 | -2.39(-0.63%) |
Dec 02, 2020 | 379.14 | 384.05 | 376.88 | 380.38 | 260,657 | -0.09(-0.02%) |
Dec 01, 2020 | 384.87 | 386.33 | 378.45 | 380.47 | 295,312 | -2.28(-0.60%) |
Nov 30, 2020 | 371.95 | 384.70 | 368.98 | 382.75 | 518,566 | +11.70(+3.15%) |
Nov 27, 2020 | 374.11 | 374.40 | 368.39 | 371.05 | 103,600 | -2.61(-0.70%) |
Nov 25, 2020 | 379.72 | 381.52 | 372.92 | 373.66 | 211,600 | -7.96(-2.09%) |
Nov 24, 2020 | 375.13 | 384.70 | 371.96 | 381.62 | 294,620 | +8.48(+2.27%) |
Nov 23, 2020 | 372.76 | 376.02 | 367.02 | 373.14 | 362,874 | +2.53(+0.68%) |
Nov 20, 2020 | 372.74 | 374.52 | 367.17 | 370.61 | 226,000 | -1.66(-0.45%) |
Nov 19, 2020 | 368.54 | 372.55 | 363.16 | 372.27 | 254,654 | +2.10(+0.57%) |
Nov 18, 2020 | 375.18 | 378.42 | 369.74 | 370.17 | 294,398 | -5.33(-1.42%) |
Nov 17, 2020 | 374.32 | 379.28 | 371.25 | 375.50 | 381,201 | +0.28(+0.07%) |
Nov 16, 2020 | 366.81 | 375.26 | 361.21 | 375.22 | 269,229 | +10.82(+2.97%) |
Nov 13, 2020 | 358.04 | 365.61 | 356.33 | 364.40 | 142,200 | +7.66(+2.15%) |
Nov 12, 2020 | 358.46 | 362.77 | 353.90 | 356.74 | 105,708 | -6.23(-1.72%) |
Nov 11, 2020 | 370.70 | 371.49 | 360.02 | 362.97 | 224,412 | -5.48(-1.49%) |
Nov 10, 2020 | 361.93 | 369.17 | 350.77 | 368.45 | 324,681 | +4.49(+1.23%) |
Nov 09, 2020 | 357.93 | 380.63 | 357.91 | 363.96 | 523,698 | +28.02(+8.34%) |
Nov 06, 2020 | 338.07 | 340.00 | 334.18 | 335.94 | 185,500 | -1.33(-0.39%) |
Nov 05, 2020 | 335.75 | 346.02 | 334.11 | 337.27 | 253,346 | +8.52(+2.59%) |
Nov 04, 2020 | 336.57 | 340.77 | 328.50 | 328.75 | 375,948 | -3.44(-1.04%) |
Nov 03, 2020 | 326.36 | 336.21 | 325.06 | 332.19 | 238,671 | +12.22(+3.82%) |