Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 380.14 | 384.92 | 367.83 | 382.40 | 931,698 | +0.07(+0.02%) |
Jan 28, 2021 | 372.86 | 387.79 | 367.60 | 382.33 | 1,175,215 | +1.83(+0.48%) |
Jan 27, 2021 | 386.48 | 390.50 | 377.95 | 380.51 | 713,925 | -10.90(-2.79%) |
Jan 26, 2021 | 393.14 | 394.46 | 385.02 | 391.41 | 1,018,316 | +1.08(+0.28%) |
Jan 25, 2021 | 398.46 | 401.44 | 387.10 | 390.32 | 693,623 | -8.12(-2.04%) |
Jan 22, 2021 | 400.97 | 402.99 | 396.46 | 398.44 | 420,210 | -2.39(-0.60%) |
Jan 21, 2021 | 405.33 | 408.22 | 400.68 | 400.83 | 426,226 | -4.03(-1.00%) |
Jan 20, 2021 | 399.36 | 409.55 | 395.48 | 404.87 | 507,716 | +6.81(+1.71%) |
Jan 19, 2021 | 402.38 | 402.90 | 393.16 | 398.06 | 879,860 | -3.69(-0.92%) |
Jan 15, 2021 | 395.58 | 403.52 | 390.86 | 401.75 | 843,831 | +5.59(+1.41%) |
Jan 14, 2021 | 425.05 | 427.53 | 395.47 | 396.16 | 840,612 | -27.94(-6.59%) |
Jan 13, 2021 | 438.53 | 439.19 | 421.37 | 424.10 | 427,961 | -14.31(-3.26%) |
Jan 12, 2021 | 435.78 | 440.94 | 434.48 | 438.40 | 404,834 | +1.36(+0.31%) |
Jan 11, 2021 | 436.47 | 440.32 | 431.33 | 437.05 | 287,237 | -0.86(-0.20%) |
Jan 08, 2021 | 429.18 | 439.25 | 429.17 | 437.91 | 315,390 | +8.75(+2.04%) |
Jan 07, 2021 | 423.59 | 432.42 | 422.03 | 429.17 | 404,383 | +8.19(+1.95%) |
Jan 06, 2021 | 416.54 | 424.88 | 410.05 | 420.97 | 444,523 | +3.68(+0.88%) |
Jan 05, 2021 | 422.59 | 425.73 | 412.54 | 417.30 | 330,183 | -6.06(-1.43%) |
Jan 04, 2021 | 436.05 | 440.18 | 419.27 | 423.36 | 422,336 | -8.60(-1.99%) |
Dec 31, 2020 | 431.96 | 431.96 | 431.96 | 178,382 | +9.23(+2.18%) | |
Dec 30, 2020 | 422.91 | 424.48 | 419.88 | 422.73 | 178,382 | +2.34(+0.56%) |
Dec 29, 2020 | 426.39 | 426.39 | 419.42 | 420.39 | 176,980 | -1.74(-0.41%) |
Dec 28, 2020 | 423.43 | 427.96 | 416.42 | 422.13 | 311,258 | +3.78(+0.90%) |
Dec 24, 2020 | 415.06 | 420.32 | 415.06 | 418.35 | 80,113 | +3.71(+0.89%) |
Dec 23, 2020 | 420.81 | 423.80 | 414.64 | 414.64 | 234,799 | -8.66(-2.05%) |
Dec 22, 2020 | 421.29 | 424.12 | 417.37 | 423.30 | 223,652 | +2.46(+0.58%) |
Dec 21, 2020 | 424.31 | 427.95 | 413.40 | 420.85 | 339,751 | -7.76(-1.81%) |
Dec 18, 2020 | 422.89 | 429.54 | 421.02 | 428.60 | 797,830 | +6.07(+1.44%) |
Dec 17, 2020 | 418.78 | 424.26 | 416.27 | 422.53 | 432,872 | +6.71(+1.61%) |
Dec 16, 2020 | 412.61 | 416.12 | 408.73 | 415.82 | 363,461 | +5.65(+1.38%) |
Dec 15, 2020 | 414.22 | 417.87 | 410.07 | 410.17 | 378,206 | +0.10(+0.02%) |
Dec 14, 2020 | 406.23 | 416.74 | 406.23 | 410.07 | 346,274 | +4.29(+1.06%) |
Dec 11, 2020 | 407.20 | 408.50 | 402.14 | 405.78 | 235,586 | -3.03(-0.74%) |
Dec 10, 2020 | 400.74 | 409.27 | 398.00 | 408.81 | 353,819 | +7.72(+1.92%) |
Dec 09, 2020 | 411.07 | 412.67 | 398.27 | 401.09 | 443,315 | -11.40(-2.76%) |
Dec 08, 2020 | 409.73 | 415.75 | 408.11 | 412.49 | 353,031 | +3.46(+0.85%) |
Dec 07, 2020 | 409.62 | 413.94 | 406.30 | 409.02 | 455,353 | +1.07(+0.26%) |
Dec 04, 2020 | 405.62 | 414.50 | 405.62 | 407.95 | 682,776 | +2.33(+0.57%) |
Dec 03, 2020 | 402.62 | 408.47 | 401.81 | 405.62 | 291,943 | +3.04(+0.75%) |
Dec 02, 2020 | 400.57 | 404.72 | 399.03 | 402.58 | 319,651 | +1.61(+0.40%) |
Dec 01, 2020 | 400.83 | 403.44 | 395.55 | 400.98 | 488,131 | +4.91(+1.24%) |
Nov 30, 2020 | 387.41 | 397.78 | 387.41 | 396.06 | 695,287 | +6.94(+1.78%) |
Nov 27, 2020 | 392.88 | 395.24 | 387.76 | 389.13 | 235,276 | -1.64(-0.42%) |
Nov 25, 2020 | 387.81 | 390.86 | 383.37 | 390.77 | 318,181 | +4.17(+1.08%) |
Nov 24, 2020 | 388.88 | 389.74 | 382.77 | 386.60 | 458,630 | -2.25(-0.58%) |
Nov 23, 2020 | 388.71 | 395.38 | 385.72 | 388.86 | 235,000 | +1.62(+0.42%) |
Nov 20, 2020 | 388.33 | 396.25 | 386.86 | 387.24 | 262,049 | -0.47(-0.12%) |
Nov 19, 2020 | 386.94 | 388.24 | 382.99 | 387.71 | 305,217 | +0.81(+0.21%) |
Nov 18, 2020 | 390.81 | 393.94 | 386.71 | 386.90 | 416,573 | -3.57(-0.91%) |
Nov 17, 2020 | 382.11 | 391.49 | 380.69 | 390.47 | 492,347 | +5.84(+1.52%) |
Nov 16, 2020 | 376.82 | 385.31 | 371.43 | 384.63 | 482,098 | +8.88(+2.36%) |
Nov 13, 2020 | 377.82 | 379.38 | 373.81 | 375.75 | 435,199 | -1.02(-0.27%) |
Nov 12, 2020 | 383.92 | 384.96 | 375.00 | 376.77 | 463,308 | -6.54(-1.71%) |
Nov 11, 2020 | 368.54 | 388.53 | 368.53 | 383.31 | 592,592 | +16.61(+4.53%) |
Nov 10, 2020 | 375.19 | 378.05 | 360.58 | 366.71 | 774,774 | -10.27(-2.72%) |
Nov 09, 2020 | 420.91 | 422.25 | 376.98 | 376.98 | 1,290,402 | -29.63(-7.29%) |
Nov 06, 2020 | 403.66 | 412.28 | 392.96 | 406.61 | 660,091 | +3.30(+0.82%) |
Nov 05, 2020 | 386.14 | 404.26 | 385.88 | 403.31 | 938,578 | +18.84(+4.90%) |
Nov 04, 2020 | 358.29 | 385.62 | 358.29 | 384.47 | 940,468 | +27.76(+7.78%) |
Nov 03, 2020 | 348.09 | 360.02 | 346.61 | 356.71 | 598,935 | +12.18(+3.54%) |