Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 348.21 | 348.26 | 340.27 | 343.34 | 47,299 | -6.24(-1.78%) |
Jan 28, 2021 | 348.48 | 354.17 | 348.48 | 349.58 | 109,760 | +3.80(+1.10%) |
Jan 27, 2021 | 353.05 | 353.05 | 343.31 | 345.78 | 34,465 | -10.00(-2.81%) |
Jan 26, 2021 | 357.48 | 357.71 | 355.44 | 355.78 | 18,818 | -0.32(-0.09%) |
Jan 25, 2021 | 359.34 | 359.72 | 349.10 | 356.10 | 47,061 | +0.74(+0.21%) |
Jan 22, 2021 | 355.67 | 356.96 | 355.08 | 355.36 | 21,573 | -1.50(-0.42%) |
Jan 21, 2021 | 356.42 | 357.64 | 354.61 | 356.86 | 37,808 | +2.94(+0.83%) |
Jan 20, 2021 | 350.38 | 355.13 | 350.10 | 353.92 | 32,189 | +8.40(+2.43%) |
Jan 19, 2021 | 342.67 | 346.29 | 341.86 | 345.51 | 31,068 | +5.23(+1.54%) |
Jan 15, 2021 | 343.11 | 343.80 | 340.05 | 340.28 | 29,169 | -2.75(-0.80%) |
Jan 14, 2021 | 346.28 | 347.37 | 342.80 | 343.04 | 22,878 | -2.34(-0.68%) |
Jan 13, 2021 | 344.22 | 346.58 | 343.54 | 345.38 | 27,056 | +1.64(+0.48%) |
Jan 12, 2021 | 344.58 | 345.61 | 340.80 | 343.74 | 35,442 | -0.93(-0.27%) |
Jan 11, 2021 | 344.55 | 347.62 | 343.22 | 344.67 | 42,563 | -3.82(-1.10%) |
Jan 08, 2021 | 347.88 | 348.82 | 344.65 | 348.49 | 20,054 | +2.74(+0.79%) |
Jan 07, 2021 | 340.16 | 346.27 | 340.16 | 345.75 | 20,145 | +8.52(+2.53%) |
Jan 06, 2021 | 337.15 | 342.14 | 336.51 | 337.23 | 26,286 | -5.04(-1.47%) |
Jan 05, 2021 | 338.40 | 342.63 | 338.40 | 342.27 | 23,829 | +2.32(+0.68%) |
Jan 04, 2021 | 346.69 | 346.69 | 335.97 | 339.94 | 38,307 | -5.45(-1.58%) |
Dec 31, 2020 | 345.40 | 345.40 | 345.40 | 36,477 | +0.89(+0.26%) | |
Dec 30, 2020 | 346.18 | 346.18 | 344.46 | 344.51 | 36,477 | -0.25(-0.07%) |
Dec 29, 2020 | 347.87 | 347.87 | 344.03 | 344.75 | 22,284 | -0.96(-0.28%) |
Dec 28, 2020 | 345.87 | 346.73 | 343.12 | 345.71 | 57,279 | +2.67(+0.78%) |
Dec 24, 2020 | 342.89 | 343.93 | 342.20 | 343.04 | 50,135 | +1.21(+0.35%) |
Dec 23, 2020 | 345.27 | 345.27 | 341.83 | 341.83 | 25,602 | -2.65(-0.77%) |
Dec 22, 2020 | 343.59 | 345.13 | 341.95 | 344.48 | 49,387 | +1.90(+0.56%) |
Dec 21, 2020 | 339.53 | 342.79 | 337.14 | 342.57 | 28,356 | -0.70(-0.20%) |
Dec 18, 2020 | 344.62 | 344.62 | 341.09 | 343.27 | 23,497 | -0.12(-0.03%) |
Dec 17, 2020 | 343.37 | 344.50 | 342.42 | 343.39 | 40,969 | +2.27(+0.67%) |
Dec 16, 2020 | 339.06 | 341.63 | 338.14 | 341.12 | 15,603 | +3.06(+0.90%) |
Dec 15, 2020 | 337.06 | 338.06 | 334.95 | 338.06 | 27,582 | +3.51(+1.05%) |
Dec 14, 2020 | 334.15 | 337.42 | 334.15 | 334.55 | 18,466 | +1.75(+0.53%) |
Dec 11, 2020 | 331.63 | 332.88 | 329.74 | 332.80 | 14,795 | -0.73(-0.22%) |
Dec 10, 2020 | 330.34 | 334.25 | 328.96 | 333.52 | 16,750 | +1.28(+0.39%) |
Dec 09, 2020 | 338.67 | 339.64 | 330.84 | 332.24 | 41,106 | -6.89(-2.03%) |
Dec 08, 2020 | 338.10 | 339.52 | 336.36 | 339.13 | 31,131 | +0.90(+0.27%) |
Dec 07, 2020 | 336.96 | 338.67 | 336.96 | 338.23 | 54,297 | +1.24(+0.37%) |
Dec 04, 2020 | 334.89 | 337.18 | 334.25 | 336.99 | 18,848 | +2.98(+0.89%) |
Dec 03, 2020 | 334.56 | 336.75 | 333.47 | 334.01 | 21,760 | -0.55(-0.17%) |
Dec 02, 2020 | 332.92 | 334.94 | 330.88 | 334.56 | 20,016 | +0.18(+0.05%) |
Dec 01, 2020 | 333.14 | 336.14 | 331.88 | 334.38 | 23,954 | +3.44(+1.04%) |
Nov 30, 2020 | 330.47 | 331.05 | 326.95 | 330.94 | 24,428 | +0.64(+0.19%) |
Nov 27, 2020 | 329.75 | 331.45 | 329.51 | 330.30 | 12,768 | +2.36(+0.72%) |
Nov 25, 2020 | 327.58 | 328.27 | 326.44 | 327.94 | 62,321 | +1.89(+0.58%) |
Nov 24, 2020 | 323.41 | 326.19 | 321.76 | 326.05 | 19,454 | +4.02(+1.25%) |
Nov 23, 2020 | 322.80 | 323.52 | 319.20 | 322.03 | 74,406 | +0.72(+0.22%) |
Nov 20, 2020 | 323.92 | 324.25 | 321.31 | 321.31 | 24,421 | -2.25(-0.70%) |
Nov 19, 2020 | 319.64 | 323.71 | 318.61 | 323.56 | 26,277 | +3.05(+0.95%) |
Nov 18, 2020 | 322.53 | 323.86 | 320.51 | 320.51 | 22,024 | -2.64(-0.82%) |
Nov 17, 2020 | 323.14 | 324.48 | 322.12 | 323.15 | 20,982 | -0.61(-0.19%) |
Nov 16, 2020 | 320.83 | 324.17 | 320.55 | 323.76 | 25,050 | +2.47(+0.77%) |
Nov 13, 2020 | 320.86 | 321.85 | 318.82 | 321.30 | 18,848 | +3.05(+0.96%) |
Nov 12, 2020 | 321.36 | 322.42 | 317.42 | 318.25 | 13,227 | -2.97(-0.92%) |
Nov 11, 2020 | 317.33 | 321.38 | 317.33 | 321.22 | 32,204 | +7.12(+2.27%) |
Nov 10, 2020 | 317.19 | 317.97 | 310.64 | 314.09 | 78,970 | -6.30(-1.97%) |
Nov 09, 2020 | 329.71 | 332.06 | 320.39 | 320.39 | 93,344 | -5.59(-1.71%) |
Nov 06, 2020 | 323.59 | 326.75 | 320.27 | 325.98 | 27,867 | +0.99(+0.30%) |
Nov 05, 2020 | 323.93 | 325.97 | 322.21 | 324.99 | 45,308 | +8.89(+2.81%) |
Nov 04, 2020 | 311.32 | 317.75 | 310.02 | 316.10 | 75,552 | +13.69(+4.53%) |
Nov 03, 2020 | 299.18 | 304.13 | 297.75 | 302.41 | 28,163 | +5.49(+1.85%) |