Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 385.43 | 385.43 | 378.82 | 381.34 | 45,300 | -4.84(-1.25%) |
Jan 28, 2021 | 380.10 | 389.15 | 380.10 | 386.18 | 22,927 | +8.32(+2.20%) |
Jan 27, 2021 | 385.32 | 385.84 | 377.03 | 377.86 | 24,745 | -12.67(-3.24%) |
Jan 26, 2021 | 399.06 | 399.06 | 390.53 | 390.53 | 21,467 | -6.46(-1.63%) |
Jan 25, 2021 | 400.09 | 402.32 | 394.00 | 396.99 | 25,304 | -0.24(-0.06%) |
Jan 22, 2021 | 396.69 | 398.05 | 396.26 | 397.23 | 19,600 | -0.86(-0.22%) |
Jan 21, 2021 | 401.15 | 401.15 | 397.45 | 398.09 | 22,773 | -1.30(-0.33%) |
Jan 20, 2021 | 397.25 | 399.94 | 397.12 | 399.39 | 19,287 | +4.56(+1.15%) |
Jan 19, 2021 | 394.14 | 395.09 | 392.55 | 394.83 | 33,124 | +4.70(+1.20%) |
Jan 15, 2021 | 392.34 | 393.26 | 387.91 | 390.13 | 26,300 | -2.93(-0.75%) |
Jan 14, 2021 | 395.81 | 397.87 | 392.64 | 393.06 | 12,961 | -1.38(-0.35%) |
Jan 13, 2021 | 397.80 | 397.80 | 393.48 | 394.44 | 44,247 | -2.68(-0.67%) |
Jan 12, 2021 | 396.69 | 397.56 | 395.24 | 397.12 | 26,426 | +2.16(+0.55%) |
Jan 11, 2021 | 392.05 | 397.32 | 392.05 | 394.96 | 41,446 | -0.25(-0.06%) |
Jan 08, 2021 | 394.09 | 397.48 | 392.59 | 395.21 | 13,900 | +2.54(+0.65%) |
Jan 07, 2021 | 384.58 | 392.67 | 384.58 | 392.67 | 33,651 | +11.77(+3.09%) |
Jan 06, 2021 | 378.00 | 384.44 | 377.03 | 380.90 | 21,043 | +0.98(+0.26%) |
Jan 05, 2021 | 375.57 | 380.10 | 375.57 | 379.92 | 53,165 | +3.07(+0.82%) |
Jan 04, 2021 | 384.44 | 384.44 | 371.75 | 376.85 | 136,419 | -5.63(-1.47%) |
Dec 31, 2020 | 382.48 | 382.48 | 382.48 | 23,163 | -0.08(-0.02%) | |
Dec 30, 2020 | 382.23 | 383.92 | 382.23 | 382.56 | 23,163 | +2.27(+0.60%) |
Dec 29, 2020 | 385.27 | 385.27 | 377.81 | 380.29 | 31,465 | -2.89(-0.75%) |
Dec 28, 2020 | 391.04 | 391.50 | 383.03 | 383.18 | 29,973 | -5.01(-1.29%) |
Dec 24, 2020 | 389.58 | 390.11 | 386.99 | 388.19 | 11,600 | -0.37(-0.10%) |
Dec 23, 2020 | 391.50 | 391.50 | 388.01 | 388.57 | 15,714 | -1.52(-0.39%) |
Dec 22, 2020 | 385.97 | 390.09 | 385.77 | 390.09 | 46,027 | +4.42(+1.15%) |
Dec 21, 2020 | 382.97 | 385.93 | 379.01 | 385.67 | 23,075 | -0.69(-0.18%) |
Dec 18, 2020 | 384.51 | 386.62 | 383.38 | 386.36 | 18,900 | +3.23(+0.84%) |
Dec 17, 2020 | 380.18 | 383.13 | 379.43 | 383.13 | 14,072 | +6.43(+1.71%) |
Dec 16, 2020 | 376.95 | 377.27 | 374.61 | 376.70 | 22,237 | +1.95(+0.52%) |
Dec 15, 2020 | 374.25 | 375.34 | 373.18 | 374.75 | 15,368 | +3.88(+1.05%) |
Dec 14, 2020 | 372.51 | 373.80 | 370.79 | 370.87 | 26,197 | +1.17(+0.32%) |
Dec 11, 2020 | 368.25 | 370.04 | 365.76 | 369.70 | 13,201 | +0.56(+0.15%) |
Dec 10, 2020 | 362.45 | 369.18 | 362.45 | 369.14 | 16,936 | +5.04(+1.38%) |
Dec 09, 2020 | 371.91 | 371.91 | 362.51 | 364.10 | 17,540 | -7.60(-2.04%) |
Dec 08, 2020 | 368.66 | 372.22 | 368.66 | 371.70 | 18,982 | +2.85(+0.77%) |
Dec 07, 2020 | 369.47 | 369.69 | 367.74 | 368.85 | 16,143 | +0.46(+0.12%) |
Dec 04, 2020 | 366.59 | 368.76 | 366.59 | 368.39 | 15,001 | +3.88(+1.07%) |
Dec 03, 2020 | 362.80 | 366.78 | 362.80 | 364.51 | 49,502 | +2.11(+0.58%) |
Dec 02, 2020 | 362.93 | 362.93 | 360.64 | 362.40 | 19,788 | -1.86(-0.51%) |
Dec 01, 2020 | 366.97 | 366.97 | 362.24 | 364.26 | 18,850 | -0.56(-0.15%) |
Nov 30, 2020 | 364.98 | 365.12 | 360.28 | 364.82 | 17,700 | +1.65(+0.45%) |
Nov 27, 2020 | 360.65 | 363.17 | 360.01 | 363.17 | 6,700 | +5.28(+1.47%) |
Nov 25, 2020 | 355.00 | 358.54 | 355.00 | 357.89 | 14,201 | +3.40(+0.96%) |
Nov 24, 2020 | 357.86 | 357.86 | 353.85 | 354.49 | 23,323 | -0.97(-0.27%) |
Nov 23, 2020 | 357.12 | 357.12 | 353.21 | 355.46 | 15,459 | +0.78(+0.22%) |
Nov 20, 2020 | 353.64 | 356.74 | 353.64 | 354.68 | 20,502 | +1.36(+0.38%) |
Nov 19, 2020 | 347.14 | 353.86 | 347.14 | 353.32 | 23,593 | +5.18(+1.49%) |
Nov 18, 2020 | 352.17 | 352.17 | 348.14 | 348.14 | 30,083 | -2.61(-0.74%) |
Nov 17, 2020 | 348.80 | 351.57 | 347.27 | 350.75 | 49,869 | +1.89(+0.54%) |
Nov 16, 2020 | 347.91 | 348.99 | 345.92 | 348.86 | 21,988 | +1.78(+0.51%) |
Nov 13, 2020 | 348.43 | 349.06 | 345.20 | 347.08 | 31,403 | +2.11(+0.61%) |
Nov 12, 2020 | 347.73 | 348.68 | 343.48 | 344.97 | 15,086 | -1.53(-0.44%) |
Nov 11, 2020 | 342.96 | 346.84 | 342.96 | 346.50 | 33,487 | +8.01(+2.37%) |
Nov 10, 2020 | 344.92 | 344.92 | 333.30 | 338.49 | 57,418 | -7.56(-2.18%) |
Nov 09, 2020 | 359.68 | 370.86 | 345.72 | 346.05 | 38,310 | -9.51(-2.67%) |
Nov 06, 2020 | 352.47 | 356.22 | 350.10 | 355.56 | 31,103 | +3.70(+1.05%) |
Nov 05, 2020 | 351.90 | 352.44 | 349.82 | 351.86 | 125,402 | +7.51(+2.18%) |
Nov 04, 2020 | 339.15 | 347.04 | 338.77 | 344.35 | 115,943 | +12.55(+3.78%) |
Nov 03, 2020 | 327.02 | 332.40 | 327.02 | 331.80 | 25,688 | +8.01(+2.47%) |