Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 356.58 | 362.01 | 355.03 | 356.04 | 527,236 | -0.81(-0.23%) |
Jan 28, 2021 | 363.22 | 363.22 | 351.95 | 356.84 | 794,761 | -5.10(-1.41%) |
Jan 27, 2021 | 361.90 | 365.87 | 356.31 | 361.94 | 661,985 | -1.85(-0.51%) |
Jan 26, 2021 | 363.47 | 365.86 | 359.15 | 363.80 | 605,583 | +0.34(+0.09%) |
Jan 25, 2021 | 366.10 | 368.75 | 361.69 | 363.46 | 441,764 | -1.81(-0.49%) |
Jan 22, 2021 | 366.42 | 366.42 | 360.94 | 365.26 | 355,413 | -0.72(-0.20%) |
Jan 21, 2021 | 363.95 | 367.54 | 361.07 | 365.99 | 521,347 | +2.04(+0.56%) |
Jan 20, 2021 | 358.67 | 364.17 | 356.27 | 363.95 | 429,090 | +6.10(+1.70%) |
Jan 19, 2021 | 362.89 | 364.54 | 357.79 | 357.85 | 530,063 | -2.48(-0.69%) |
Jan 15, 2021 | 359.92 | 362.25 | 356.59 | 360.33 | 515,261 | +1.37(+0.38%) |
Jan 14, 2021 | 370.12 | 370.12 | 358.80 | 358.96 | 682,444 | -7.74(-2.11%) |
Jan 13, 2021 | 369.71 | 372.49 | 366.66 | 366.70 | 461,325 | -3.50(-0.94%) |
Jan 12, 2021 | 376.35 | 378.65 | 368.94 | 370.19 | 585,152 | -4.84(-1.29%) |
Jan 11, 2021 | 374.04 | 381.62 | 372.54 | 375.03 | 655,852 | +1.64(+0.44%) |
Jan 08, 2021 | 367.10 | 373.50 | 366.05 | 373.39 | 511,824 | +5.42(+1.47%) |
Jan 07, 2021 | 363.10 | 371.91 | 363.10 | 367.97 | 550,820 | -1.61(-0.44%) |
Jan 06, 2021 | 363.00 | 370.38 | 362.43 | 369.59 | 655,736 | +3.39(+0.93%) |
Jan 05, 2021 | 362.99 | 367.04 | 362.80 | 366.20 | 569,714 | +1.77(+0.48%) |
Jan 04, 2021 | 367.79 | 368.08 | 362.05 | 364.43 | 690,795 | -3.80(-1.03%) |
Dec 31, 2020 | 368.23 | 368.23 | 368.23 | 512,290 | -1.11(-0.30%) | |
Dec 30, 2020 | 370.38 | 374.40 | 368.39 | 369.35 | 512,290 | +0.25(+0.07%) |
Dec 29, 2020 | 383.19 | 384.12 | 367.23 | 369.10 | 967,257 | -15.19(-3.95%) |
Dec 28, 2020 | 384.22 | 387.59 | 380.79 | 384.29 | 611,859 | +3.31(+0.87%) |
Dec 24, 2020 | 386.54 | 388.50 | 379.95 | 380.98 | 191,817 | -6.74(-1.74%) |
Dec 23, 2020 | 382.19 | 388.50 | 380.45 | 387.72 | 590,363 | +4.83(+1.26%) |
Dec 22, 2020 | 380.63 | 382.89 | 377.12 | 382.89 | 456,641 | +1.48(+0.39%) |
Dec 21, 2020 | 377.09 | 382.65 | 373.94 | 381.41 | 549,593 | +0.45(+0.12%) |
Dec 18, 2020 | 381.23 | 382.30 | 376.91 | 380.96 | 1,038,332 | +1.49(+0.39%) |
Dec 17, 2020 | 370.40 | 379.98 | 369.20 | 379.47 | 837,983 | +12.14(+3.30%) |
Dec 16, 2020 | 371.06 | 372.36 | 366.54 | 367.33 | 536,301 | -2.07(-0.56%) |
Dec 15, 2020 | 369.24 | 373.60 | 368.05 | 369.40 | 531,703 | +1.39(+0.38%) |
Dec 14, 2020 | 366.83 | 372.19 | 366.36 | 368.01 | 533,436 | +0.62(+0.17%) |
Dec 11, 2020 | 370.80 | 370.99 | 366.06 | 367.40 | 365,425 | -2.57(-0.69%) |
Dec 10, 2020 | 366.92 | 370.58 | 363.61 | 369.97 | 442,189 | +1.04(+0.28%) |
Dec 09, 2020 | 371.19 | 373.75 | 368.11 | 368.93 | 408,138 | -1.65(-0.44%) |
Dec 08, 2020 | 369.99 | 372.99 | 367.83 | 370.58 | 376,393 | +2.05(+0.56%) |
Dec 07, 2020 | 367.41 | 375.71 | 366.49 | 368.53 | 620,168 | +1.50(+0.41%) |
Dec 04, 2020 | 367.47 | 369.79 | 366.61 | 367.03 | 407,790 | -0.37(-0.10%) |
Dec 03, 2020 | 371.79 | 375.17 | 367.12 | 367.41 | 410,732 | -4.26(-1.15%) |
Dec 02, 2020 | 376.63 | 377.88 | 370.66 | 371.67 | 461,291 | -3.76(-1.00%) |
Dec 01, 2020 | 374.71 | 376.88 | 370.77 | 375.43 | 631,946 | -0.79(-0.21%) |
Nov 30, 2020 | 372.39 | 376.70 | 370.01 | 376.21 | 990,088 | +2.01(+0.54%) |
Nov 27, 2020 | 370.88 | 376.14 | 368.98 | 374.20 | 295,407 | +6.74(+1.83%) |
Nov 25, 2020 | 368.75 | 369.35 | 365.04 | 367.46 | 385,668 | +0.30(+0.08%) |
Nov 24, 2020 | 371.22 | 371.22 | 363.71 | 367.17 | 694,838 | -3.91(-1.05%) |
Nov 23, 2020 | 374.71 | 377.57 | 369.13 | 371.08 | 508,646 | -2.25(-0.60%) |
Nov 20, 2020 | 370.75 | 374.61 | 368.48 | 373.33 | 413,007 | +4.33(+1.17%) |
Nov 19, 2020 | 368.30 | 371.53 | 367.05 | 369.00 | 409,731 | +2.47(+0.67%) |
Nov 18, 2020 | 369.59 | 371.16 | 366.38 | 366.52 | 398,583 | -1.93(-0.52%) |
Nov 17, 2020 | 369.40 | 375.01 | 368.39 | 368.45 | 398,005 | -0.34(-0.09%) |
Nov 16, 2020 | 368.28 | 376.29 | 367.05 | 368.79 | 698,060 | -4.58(-1.23%) |
Nov 13, 2020 | 373.91 | 377.38 | 371.55 | 373.37 | 335,164 | -0.91(-0.24%) |
Nov 12, 2020 | 378.19 | 384.29 | 370.73 | 374.28 | 634,448 | -3.95(-1.04%) |
Nov 11, 2020 | 367.77 | 379.63 | 367.08 | 378.23 | 672,155 | +12.46(+3.41%) |
Nov 10, 2020 | 359.38 | 370.80 | 354.83 | 365.77 | 846,683 | +4.91(+1.36%) |
Nov 09, 2020 | 371.08 | 373.26 | 353.84 | 360.86 | 1,394,059 | -22.33(-5.83%) |
Nov 06, 2020 | 377.59 | 385.57 | 374.24 | 383.19 | 498,363 | +3.48(+0.92%) |
Nov 05, 2020 | 377.43 | 381.66 | 374.59 | 379.71 | 643,134 | +3.55(+0.94%) |
Nov 04, 2020 | 370.61 | 378.04 | 368.00 | 376.17 | 494,134 | +8.89(+2.42%) |
Nov 03, 2020 | 363.80 | 370.25 | 361.41 | 367.27 | 487,566 | +6.91(+1.92%) |