Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 367.83 | 375.59 | 359.84 | 372.20 | 388,300 | -0.14(-0.04%) |
Jan 28, 2021 | 356.08 | 376.33 | 355.00 | 372.34 | 614,598 | +22.35(+6.39%) |
Jan 27, 2021 | 360.86 | 366.78 | 347.78 | 349.99 | 700,165 | -22.37(-6.01%) |
Jan 26, 2021 | 386.00 | 392.12 | 370.20 | 372.36 | 588,445 | -11.89(-3.09%) |
Jan 25, 2021 | 396.75 | 399.07 | 379.32 | 384.25 | 538,740 | -9.23(-2.35%) |
Jan 22, 2021 | 391.86 | 396.24 | 387.37 | 393.48 | 498,500 | +4.72(+1.21%) |
Jan 21, 2021 | 399.00 | 399.00 | 388.20 | 388.76 | 441,127 | -6.90(-1.74%) |
Jan 20, 2021 | 397.04 | 399.45 | 389.94 | 395.66 | 253,312 | +7.18(+1.85%) |
Jan 19, 2021 | 386.35 | 391.67 | 383.52 | 388.48 | 399,658 | +3.90(+1.01%) |
Jan 15, 2021 | 390.79 | 395.23 | 381.27 | 384.58 | 250,700 | -3.80(-0.98%) |
Jan 14, 2021 | 400.48 | 408.18 | 387.00 | 388.38 | 434,707 | -11.94(-2.98%) |
Jan 13, 2021 | 409.39 | 414.67 | 400.01 | 400.32 | 282,895 | -6.75(-1.66%) |
Jan 12, 2021 | 404.00 | 408.88 | 399.73 | 407.07 | 274,559 | +4.61(+1.15%) |
Jan 11, 2021 | 398.24 | 409.26 | 394.90 | 402.46 | 271,049 | -0.39(-0.10%) |
Jan 08, 2021 | 401.79 | 412.34 | 398.46 | 402.85 | 347,800 | +6.18(+1.56%) |
Jan 07, 2021 | 377.38 | 397.13 | 377.38 | 396.67 | 409,216 | +21.79(+5.81%) |
Jan 06, 2021 | 372.30 | 378.84 | 368.90 | 374.88 | 630,546 | -7.15(-1.87%) |
Jan 05, 2021 | 393.02 | 393.02 | 380.92 | 382.03 | 713,818 | -5.71(-1.47%) |
Jan 04, 2021 | 396.44 | 397.81 | 376.98 | 387.74 | 477,907 | -8.70(-2.19%) |
Dec 31, 2020 | 396.44 | 396.44 | 396.44 | 239,634 | +1.23(+0.31%) | |
Dec 30, 2020 | 398.49 | 400.77 | 393.41 | 395.21 | 239,634 | +1.74(+0.44%) |
Dec 29, 2020 | 400.88 | 403.66 | 386.25 | 393.47 | 313,966 | -4.03(-1.01%) |
Dec 28, 2020 | 417.97 | 419.35 | 395.40 | 397.50 | 290,119 | -17.26(-4.16%) |
Dec 24, 2020 | 409.44 | 416.00 | 407.46 | 414.76 | 146,000 | +3.84(+0.93%) |
Dec 23, 2020 | 418.15 | 419.90 | 408.76 | 410.92 | 349,111 | -7.30(-1.75%) |
Dec 22, 2020 | 411.95 | 420.61 | 411.27 | 418.22 | 620,124 | +8.01(+1.95%) |
Dec 21, 2020 | 404.52 | 414.00 | 401.42 | 410.21 | 640,669 | +5.66(+1.40%) |
Dec 18, 2020 | 396.20 | 405.12 | 390.61 | 404.55 | 1,487,800 | +10.74(+2.73%) |
Dec 17, 2020 | 381.72 | 394.23 | 381.72 | 393.81 | 636,601 | +15.27(+4.03%) |
Dec 16, 2020 | 383.26 | 383.50 | 372.12 | 378.54 | 693,756 | -1.36(-0.36%) |
Dec 15, 2020 | 379.83 | 382.09 | 375.78 | 379.90 | 386,472 | -2.07(-0.54%) |
Dec 14, 2020 | 389.38 | 390.02 | 370.36 | 381.97 | 767,181 | -9.37(-2.39%) |
Dec 11, 2020 | 391.81 | 396.65 | 387.28 | 391.34 | 361,600 | -3.80(-0.96%) |
Dec 10, 2020 | 376.20 | 403.18 | 375.91 | 395.14 | 734,695 | +15.57(+4.10%) |
Dec 09, 2020 | 387.09 | 392.10 | 376.82 | 379.57 | 503,287 | -5.30(-1.38%) |
Dec 08, 2020 | 387.47 | 391.50 | 381.74 | 384.87 | 386,636 | -0.30(-0.08%) |
Dec 07, 2020 | 390.58 | 396.40 | 380.92 | 385.17 | 452,010 | -2.04(-0.53%) |
Dec 04, 2020 | 389.55 | 396.05 | 384.62 | 387.21 | 584,400 | -0.63(-0.16%) |
Dec 03, 2020 | 388.08 | 392.92 | 385.98 | 387.84 | 449,192 | +1.68(+0.44%) |
Dec 02, 2020 | 386.20 | 390.08 | 380.04 | 386.16 | 613,145 | -3.59(-0.92%) |
Dec 01, 2020 | 392.00 | 397.53 | 387.91 | 389.75 | 720,937 | -4.58(-1.16%) |
Nov 30, 2020 | 398.70 | 401.66 | 380.42 | 394.33 | 2,793,015 | -2.50(-0.63%) |
Nov 27, 2020 | 382.92 | 396.87 | 382.92 | 396.83 | 486,500 | +16.64(+4.38%) |
Nov 25, 2020 | 362.93 | 381.66 | 362.93 | 380.19 | 574,600 | +17.26(+4.76%) |
Nov 24, 2020 | 374.41 | 378.20 | 360.20 | 362.93 | 469,187 | -8.01(-2.16%) |
Nov 23, 2020 | 372.00 | 375.74 | 364.73 | 370.94 | 306,237 | -0.49(-0.13%) |
Nov 20, 2020 | 366.96 | 375.28 | 364.78 | 371.43 | 320,000 | +5.36(+1.46%) |
Nov 19, 2020 | 363.63 | 369.06 | 358.91 | 366.07 | 284,803 | +6.67(+1.86%) |
Nov 18, 2020 | 357.21 | 365.70 | 354.70 | 359.40 | 370,076 | +3.74(+1.05%) |
Nov 17, 2020 | 342.39 | 356.28 | 342.39 | 355.66 | 240,727 | +7.43(+2.13%) |
Nov 16, 2020 | 346.55 | 357.21 | 343.98 | 348.23 | 421,022 | -1.18(-0.34%) |
Nov 13, 2020 | 354.70 | 356.72 | 341.81 | 349.41 | 524,300 | -4.06(-1.15%) |
Nov 12, 2020 | 345.00 | 354.12 | 345.00 | 353.47 | 372,849 | +8.47(+2.46%) |
Nov 11, 2020 | 345.00 | 354.17 | 344.85 | 345.00 | 765,021 | +4.65(+1.37%) |
Nov 10, 2020 | 338.01 | 341.97 | 329.72 | 340.35 | 826,620 | -5.22(-1.51%) |
Nov 09, 2020 | 369.00 | 378.00 | 345.05 | 345.57 | 976,560 | -34.48(-9.07%) |
Nov 06, 2020 | 371.01 | 395.76 | 357.58 | 380.05 | 1,193,100 | +43.84(+13.04%) |
Nov 05, 2020 | 333.50 | 337.61 | 329.28 | 336.21 | 776,156 | +10.14(+3.11%) |
Nov 04, 2020 | 313.42 | 327.44 | 312.39 | 326.07 | 601,360 | +27.10(+9.06%) |
Nov 03, 2020 | 290.88 | 302.21 | 288.48 | 298.97 | 388,857 | +8.09(+2.78%) |