Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 381.38 | 386.18 | 369.04 | 383.65 | 928,656 | +0.07(+0.02%) |
Jan 28, 2021 | 374.09 | 389.06 | 368.81 | 383.59 | 1,171,378 | +1.83(+0.48%) |
Jan 27, 2021 | 387.74 | 391.78 | 379.19 | 381.75 | 711,594 | -10.94(-2.79%) |
Jan 26, 2021 | 394.43 | 395.75 | 386.29 | 392.69 | 1,014,991 | +1.09(+0.28%) |
Jan 25, 2021 | 399.77 | 402.75 | 388.37 | 391.60 | 691,359 | -8.14(-2.04%) |
Jan 22, 2021 | 402.28 | 404.31 | 397.76 | 399.75 | 418,838 | -2.40(-0.60%) |
Jan 21, 2021 | 406.66 | 409.56 | 401.99 | 402.14 | 424,834 | -4.05(-1.00%) |
Jan 20, 2021 | 400.67 | 410.89 | 396.78 | 406.19 | 506,058 | +6.83(+1.71%) |
Jan 19, 2021 | 403.70 | 404.22 | 394.45 | 399.36 | 876,987 | -3.71(-0.92%) |
Jan 15, 2021 | 396.87 | 404.84 | 392.14 | 403.07 | 841,076 | +5.61(+1.41%) |
Jan 14, 2021 | 426.45 | 428.93 | 396.77 | 397.46 | 837,868 | -28.03(-6.59%) |
Jan 13, 2021 | 439.97 | 440.63 | 422.75 | 425.49 | 426,563 | -14.35(-3.26%) |
Jan 12, 2021 | 437.21 | 442.38 | 435.90 | 439.84 | 403,512 | +1.36(+0.31%) |
Jan 11, 2021 | 437.90 | 441.76 | 432.75 | 438.48 | 286,299 | -0.86(-0.20%) |
Jan 08, 2021 | 430.58 | 440.68 | 430.57 | 439.35 | 314,360 | +8.77(+2.04%) |
Jan 07, 2021 | 424.98 | 433.83 | 423.41 | 430.57 | 403,063 | +8.22(+1.95%) |
Jan 06, 2021 | 417.91 | 426.27 | 411.39 | 422.35 | 443,072 | +3.69(+0.88%) |
Jan 05, 2021 | 423.97 | 427.13 | 413.89 | 418.66 | 329,105 | -6.08(-1.43%) |
Jan 04, 2021 | 437.48 | 441.63 | 420.64 | 424.75 | 420,957 | -8.63(-1.99%) |
Dec 31, 2020 | 433.38 | 433.38 | 433.38 | 177,799 | +9.26(+2.18%) | |
Dec 30, 2020 | 424.29 | 425.87 | 421.25 | 424.12 | 177,799 | +2.35(+0.56%) |
Dec 29, 2020 | 427.79 | 427.79 | 420.79 | 421.77 | 176,402 | -1.75(-0.41%) |
Dec 28, 2020 | 424.82 | 429.36 | 417.78 | 423.51 | 310,242 | +3.79(+0.90%) |
Dec 24, 2020 | 416.42 | 421.70 | 416.42 | 419.72 | 79,852 | +3.72(+0.89%) |
Dec 23, 2020 | 422.19 | 425.19 | 416.00 | 416.00 | 234,033 | -8.69(-2.05%) |
Dec 22, 2020 | 422.67 | 425.50 | 418.74 | 424.69 | 222,921 | +2.47(+0.58%) |
Dec 21, 2020 | 425.70 | 429.35 | 414.75 | 422.22 | 338,641 | -7.78(-1.81%) |
Dec 18, 2020 | 424.27 | 430.94 | 422.40 | 430.01 | 795,226 | +6.09(+1.44%) |
Dec 17, 2020 | 420.15 | 425.65 | 417.63 | 423.91 | 431,459 | +6.74(+1.61%) |
Dec 16, 2020 | 413.96 | 417.48 | 410.06 | 417.18 | 362,275 | +5.67(+1.38%) |
Dec 15, 2020 | 415.58 | 419.24 | 411.41 | 411.51 | 376,971 | +0.10(+0.02%) |
Dec 14, 2020 | 407.56 | 418.10 | 407.56 | 411.41 | 345,144 | +4.30(+1.06%) |
Dec 11, 2020 | 408.53 | 409.84 | 403.45 | 407.11 | 234,817 | -3.04(-0.74%) |
Dec 10, 2020 | 402.06 | 410.61 | 399.31 | 410.15 | 352,663 | +7.75(+1.92%) |
Dec 09, 2020 | 412.41 | 414.02 | 399.57 | 402.41 | 441,867 | -11.43(-2.76%) |
Dec 08, 2020 | 411.07 | 417.11 | 409.44 | 413.84 | 351,878 | +3.48(+0.85%) |
Dec 07, 2020 | 410.96 | 415.30 | 407.63 | 410.36 | 453,867 | +1.08(+0.26%) |
Dec 04, 2020 | 406.95 | 415.86 | 406.95 | 409.29 | 680,547 | +2.34(+0.57%) |
Dec 03, 2020 | 403.94 | 409.81 | 403.12 | 406.95 | 290,990 | +3.05(+0.75%) |
Dec 02, 2020 | 401.88 | 406.05 | 400.34 | 403.90 | 318,607 | +1.61(+0.40%) |
Dec 01, 2020 | 402.14 | 404.76 | 396.85 | 402.29 | 486,537 | +4.93(+1.24%) |
Nov 30, 2020 | 388.68 | 399.09 | 388.68 | 397.36 | 693,017 | +6.96(+1.78%) |
Nov 27, 2020 | 394.17 | 396.53 | 389.03 | 390.40 | 234,508 | -1.65(-0.42%) |
Nov 25, 2020 | 389.08 | 392.14 | 384.63 | 392.05 | 317,142 | +4.18(+1.08%) |
Nov 24, 2020 | 390.16 | 391.01 | 384.03 | 387.87 | 457,133 | -2.26(-0.58%) |
Nov 23, 2020 | 389.98 | 396.68 | 386.98 | 390.13 | 234,233 | +1.62(+0.42%) |
Nov 20, 2020 | 389.61 | 397.55 | 388.13 | 388.51 | 261,194 | -0.48(-0.12%) |
Nov 19, 2020 | 388.21 | 389.51 | 384.25 | 388.98 | 304,220 | +0.81(+0.21%) |
Nov 18, 2020 | 392.09 | 395.23 | 387.97 | 388.17 | 415,213 | -3.58(-0.91%) |
Nov 17, 2020 | 383.36 | 392.77 | 381.94 | 391.75 | 490,740 | +5.86(+1.52%) |
Nov 16, 2020 | 378.06 | 386.58 | 372.65 | 385.89 | 480,524 | +8.91(+2.36%) |
Nov 13, 2020 | 379.06 | 380.63 | 375.04 | 376.98 | 433,778 | -1.03(-0.27%) |
Nov 12, 2020 | 385.18 | 386.22 | 376.23 | 378.01 | 461,795 | -6.56(-1.71%) |
Nov 11, 2020 | 369.75 | 389.80 | 369.74 | 384.57 | 590,657 | +16.66(+4.53%) |
Nov 10, 2020 | 376.42 | 379.29 | 361.77 | 367.91 | 772,245 | -10.31(-2.72%) |
Nov 09, 2020 | 422.29 | 423.63 | 378.21 | 378.21 | 1,286,189 | -29.73(-7.29%) |
Nov 06, 2020 | 404.99 | 413.63 | 394.24 | 407.94 | 657,936 | +3.31(+0.82%) |
Nov 05, 2020 | 387.41 | 405.59 | 387.14 | 404.63 | 935,514 | +18.90(+4.90%) |
Nov 04, 2020 | 359.46 | 386.88 | 359.46 | 385.73 | 937,398 | +27.85(+7.78%) |
Nov 03, 2020 | 349.23 | 361.20 | 347.74 | 357.88 | 596,980 | +12.23(+3.54%) |