Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 435.01 | 439.22 | 425.72 | 426.44 | 1,369,600 | -11.78(-2.69%) |
Jan 28, 2021 | 433.94 | 453.68 | 432.96 | 438.22 | 1,500,720 | +6.14(+1.42%) |
Jan 27, 2021 | 413.21 | 434.94 | 406.84 | 432.08 | 2,227,990 | +11.53(+2.74%) |
Jan 26, 2021 | 418.95 | 425.92 | 416.29 | 420.55 | 1,127,973 | -0.45(-0.11%) |
Jan 25, 2021 | 407.02 | 425.71 | 406.69 | 421.00 | 1,700,241 | +14.75(+3.63%) |
Jan 22, 2021 | 400.66 | 408.81 | 398.25 | 406.25 | 803,500 | +1.38(+0.34%) |
Jan 21, 2021 | 403.00 | 407.13 | 395.00 | 404.87 | 1,069,209 | +1.33(+0.33%) |
Jan 20, 2021 | 389.95 | 404.07 | 389.95 | 403.54 | 1,379,857 | +13.33(+3.42%) |
Jan 19, 2021 | 382.48 | 390.83 | 379.97 | 390.21 | 1,141,967 | +13.86(+3.68%) |
Jan 15, 2021 | 371.24 | 396.00 | 370.03 | 376.35 | 1,873,400 | +5.31(+1.43%) |
Jan 14, 2021 | 364.02 | 372.30 | 362.02 | 371.04 | 860,304 | +9.04(+2.50%) |
Jan 13, 2021 | 361.87 | 363.30 | 359.32 | 362.00 | 1,430,186 | +0.72(+0.20%) |
Jan 12, 2021 | 370.85 | 372.75 | 359.02 | 361.28 | 1,270,437 | -11.20(-3.01%) |
Jan 11, 2021 | 379.65 | 382.50 | 356.00 | 372.48 | 1,933,175 | -7.13(-1.88%) |
Jan 08, 2021 | 384.57 | 387.15 | 375.00 | 379.61 | 1,057,800 | -2.80(-0.73%) |
Jan 07, 2021 | 376.68 | 384.27 | 376.65 | 382.41 | 803,733 | +5.86(+1.56%) |
Jan 06, 2021 | 367.43 | 380.57 | 365.00 | 376.55 | 999,727 | +1.65(+0.44%) |
Jan 05, 2021 | 365.27 | 374.92 | 363.77 | 374.90 | 822,087 | +7.14(+1.94%) |
Jan 04, 2021 | 370.84 | 374.50 | 361.39 | 367.76 | 970,107 | -2.24(-0.61%) |
Dec 31, 2020 | 370.00 | 370.00 | 370.00 | 580,281 | +5.91(+1.62%) | |
Dec 30, 2020 | 368.22 | 370.33 | 360.76 | 364.09 | 580,281 | -2.02(-0.55%) |
Dec 29, 2020 | 371.08 | 372.81 | 363.11 | 366.11 | 452,080 | -0.67(-0.18%) |
Dec 28, 2020 | 372.73 | 373.20 | 365.84 | 366.78 | 539,367 | -0.51(-0.14%) |
Dec 24, 2020 | 363.45 | 369.06 | 362.01 | 367.29 | 269,200 | +0.77(+0.21%) |
Dec 23, 2020 | 370.01 | 374.18 | 366.06 | 366.52 | 747,469 | -4.44(-1.20%) |
Dec 22, 2020 | 368.08 | 378.33 | 365.79 | 370.96 | 1,184,268 | +8.33(+2.30%) |
Dec 21, 2020 | 360.70 | 364.35 | 356.90 | 362.63 | 1,073,062 | -3.43(-0.94%) |
Dec 18, 2020 | 365.28 | 366.69 | 359.95 | 366.06 | 1,922,700 | +4.76(+1.32%) |
Dec 17, 2020 | 358.44 | 361.91 | 356.27 | 361.30 | 1,349,817 | +7.98(+2.26%) |
Dec 16, 2020 | 353.49 | 354.59 | 350.04 | 353.32 | 759,019 | +0.70(+0.20%) |
Dec 15, 2020 | 348.84 | 353.15 | 346.78 | 352.62 | 945,253 | +5.51(+1.59%) |
Dec 14, 2020 | 345.00 | 351.32 | 344.20 | 347.11 | 992,453 | +5.10(+1.49%) |
Dec 11, 2020 | 341.88 | 345.28 | 338.97 | 342.01 | 798,400 | -1.70(-0.49%) |
Dec 10, 2020 | 338.15 | 348.93 | 336.55 | 343.71 | 784,752 | +5.95(+1.76%) |
Dec 09, 2020 | 343.26 | 346.56 | 336.00 | 337.76 | 1,423,574 | -4.96(-1.45%) |
Dec 08, 2020 | 341.19 | 343.40 | 335.68 | 342.72 | 958,580 | -0.10(-0.03%) |
Dec 07, 2020 | 348.03 | 350.90 | 341.55 | 342.82 | 952,543 | -7.84(-2.24%) |
Dec 04, 2020 | 345.07 | 350.99 | 343.40 | 350.66 | 1,172,900 | +4.66(+1.35%) |
Dec 03, 2020 | 341.01 | 346.60 | 337.02 | 346.00 | 1,720,389 | +5.18(+1.52%) |
Dec 02, 2020 | 334.35 | 341.62 | 332.30 | 340.82 | 1,487,627 | +6.48(+1.94%) |
Dec 01, 2020 | 323.86 | 336.54 | 322.60 | 334.34 | 2,119,223 | +12.25(+3.80%) |
Nov 30, 2020 | 317.32 | 322.55 | 311.02 | 322.09 | 1,603,245 | +5.06(+1.60%) |
Nov 27, 2020 | 305.00 | 319.33 | 304.01 | 317.03 | 981,600 | +13.05(+4.29%) |
Nov 25, 2020 | 309.24 | 309.40 | 301.73 | 303.98 | 541,200 | -1.65(-0.54%) |
Nov 24, 2020 | 304.81 | 309.77 | 303.26 | 305.63 | 978,293 | +3.78(+1.25%) |
Nov 23, 2020 | 301.00 | 306.00 | 297.57 | 301.85 | 876,867 | +1.05(+0.35%) |
Nov 20, 2020 | 300.27 | 306.69 | 297.21 | 300.80 | 878,800 | +1.80(+0.60%) |
Nov 19, 2020 | 295.71 | 300.83 | 292.65 | 299.00 | 984,674 | +3.77(+1.28%) |
Nov 18, 2020 | 296.99 | 301.10 | 295.00 | 295.23 | 1,078,806 | -2.72(-0.91%) |
Nov 17, 2020 | 296.73 | 299.37 | 293.99 | 297.95 | 1,279,175 | +1.22(+0.41%) |
Nov 16, 2020 | 309.00 | 309.07 | 295.79 | 296.73 | 1,652,760 | -12.13(-3.93%) |
Nov 13, 2020 | 305.64 | 310.01 | 304.11 | 308.86 | 870,500 | +4.55(+1.50%) |
Nov 12, 2020 | 302.18 | 307.64 | 299.69 | 304.31 | 971,703 | +1.96(+0.65%) |
Nov 11, 2020 | 303.29 | 307.89 | 299.32 | 302.35 | 981,715 | +0.79(+0.26%) |
Nov 10, 2020 | 301.61 | 308.00 | 299.19 | 301.56 | 1,618,896 | -4.13(-1.35%) |
Nov 09, 2020 | 317.87 | 319.05 | 305.18 | 305.69 | 1,595,699 | -2.47(-0.80%) |
Nov 06, 2020 | 310.10 | 311.25 | 302.41 | 308.16 | 880,900 | -3.56(-1.14%) |
Nov 05, 2020 | 319.53 | 319.55 | 307.69 | 311.72 | 705,452 | +0.39(+0.13%) |
Nov 04, 2020 | 308.50 | 311.94 | 299.70 | 311.33 | 1,645,256 | +14.70(+4.96%) |
Nov 03, 2020 | 297.00 | 301.60 | 293.77 | 296.63 | 1,198,940 | +3.75(+1.28%) |