Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 368.11 | 368.11 | 346.91 | 347.21 | 445,015 | -12.40(-3.45%) |
Jan 28, 2021 | 353.03 | 363.79 | 346.71 | 359.62 | 382,301 | +15.86(+4.61%) |
Jan 27, 2021 | 364.28 | 368.71 | 343.02 | 343.75 | 536,220 | -30.78(-8.22%) |
Jan 26, 2021 | 382.36 | 382.82 | 372.33 | 374.54 | 272,244 | -7.89(-2.06%) |
Jan 25, 2021 | 396.10 | 397.50 | 374.77 | 382.43 | 200,128 | -5.46(-1.41%) |
Jan 22, 2021 | 389.74 | 397.09 | 384.63 | 387.89 | 168,223 | -6.13(-1.56%) |
Jan 21, 2021 | 391.88 | 395.12 | 386.04 | 394.01 | 212,834 | +6.61(+1.71%) |
Jan 20, 2021 | 387.32 | 392.05 | 385.31 | 387.41 | 288,680 | +4.98(+1.30%) |
Jan 19, 2021 | 377.50 | 386.26 | 374.56 | 382.43 | 425,889 | +11.81(+3.19%) |
Jan 15, 2021 | 378.01 | 378.28 | 366.80 | 370.61 | 487,992 | -6.81(-1.80%) |
Jan 14, 2021 | 381.07 | 384.74 | 376.37 | 377.42 | 284,496 | -1.97(-0.52%) |
Jan 13, 2021 | 382.35 | 387.18 | 378.99 | 379.39 | 221,245 | -3.23(-0.84%) |
Jan 12, 2021 | 388.36 | 388.36 | 377.31 | 382.62 | 338,563 | -0.92(-0.24%) |
Jan 11, 2021 | 375.69 | 387.08 | 373.81 | 383.54 | 540,162 | +4.94(+1.30%) |
Jan 08, 2021 | 378.17 | 383.81 | 373.84 | 378.60 | 422,606 | +6.02(+1.62%) |
Jan 07, 2021 | 357.10 | 373.53 | 355.92 | 372.58 | 356,180 | +22.14(+6.32%) |
Jan 06, 2021 | 354.94 | 369.40 | 348.79 | 350.45 | 647,465 | -11.69(-3.23%) |
Jan 05, 2021 | 353.32 | 362.97 | 353.32 | 362.14 | 364,040 | +5.61(+1.57%) |
Jan 04, 2021 | 363.44 | 373.10 | 353.02 | 356.53 | 525,907 | -1.38(-0.39%) |
Dec 31, 2020 | 357.90 | 357.90 | 357.90 | 230,798 | +5.38(+1.52%) | |
Dec 30, 2020 | 347.12 | 354.39 | 347.12 | 352.53 | 230,798 | +8.83(+2.57%) |
Dec 29, 2020 | 352.84 | 355.73 | 340.00 | 343.70 | 313,238 | -8.07(-2.29%) |
Dec 28, 2020 | 354.03 | 356.23 | 347.30 | 351.77 | 279,072 | +3.31(+0.95%) |
Dec 24, 2020 | 348.22 | 349.96 | 342.89 | 348.46 | 127,167 | +3.10(+0.90%) |
Dec 23, 2020 | 347.38 | 353.15 | 342.80 | 345.36 | 441,805 | -0.16(-0.05%) |
Dec 22, 2020 | 339.09 | 346.99 | 338.76 | 345.52 | 584,707 | +7.31(+2.16%) |
Dec 21, 2020 | 335.16 | 341.18 | 334.81 | 338.21 | 527,407 | -1.62(-0.48%) |
Dec 18, 2020 | 336.75 | 342.70 | 332.26 | 339.83 | 934,745 | +6.60(+1.98%) |
Dec 17, 2020 | 326.37 | 337.31 | 326.14 | 333.23 | 442,173 | +9.21(+2.84%) |
Dec 16, 2020 | 325.55 | 325.98 | 317.23 | 324.02 | 703,575 | +0.46(+0.14%) |
Dec 15, 2020 | 314.68 | 324.56 | 312.29 | 323.56 | 941,429 | +11.81(+3.79%) |
Dec 14, 2020 | 303.46 | 313.17 | 303.01 | 311.75 | 702,064 | +12.58(+4.20%) |
Dec 11, 2020 | 298.97 | 306.18 | 296.28 | 299.18 | 672,930 | -0.68(-0.23%) |
Dec 10, 2020 | 299.98 | 305.90 | 298.48 | 299.86 | 630,909 | -1.31(-0.43%) |
Dec 09, 2020 | 313.70 | 314.88 | 298.47 | 301.17 | 478,707 | -14.52(-4.60%) |
Dec 08, 2020 | 314.12 | 317.49 | 310.29 | 315.69 | 380,846 | +1.02(+0.33%) |
Dec 07, 2020 | 313.84 | 316.77 | 311.84 | 314.66 | 499,416 | +1.03(+0.33%) |
Dec 04, 2020 | 315.60 | 325.55 | 312.71 | 313.63 | 680,923 | -2.69(-0.85%) |
Dec 03, 2020 | 311.53 | 319.48 | 307.42 | 316.32 | 248,882 | +3.23(+1.03%) |
Dec 02, 2020 | 311.38 | 319.05 | 306.39 | 313.09 | 386,805 | +1.00(+0.32%) |
Dec 01, 2020 | 314.42 | 319.87 | 310.23 | 312.09 | 401,478 | -0.16(-0.05%) |
Nov 30, 2020 | 322.89 | 322.89 | 301.55 | 312.24 | 3,017,504 | -7.98(-2.49%) |
Nov 27, 2020 | 305.66 | 321.57 | 302.40 | 320.23 | 479,464 | +21.20(+7.09%) |
Nov 25, 2020 | 302.41 | 303.30 | 293.30 | 299.03 | 713,201 | +1.69(+0.57%) |
Nov 24, 2020 | 310.74 | 311.70 | 294.12 | 297.34 | 784,040 | -13.87(-4.46%) |
Nov 23, 2020 | 309.71 | 314.42 | 302.33 | 311.21 | 391,499 | +3.09(+1.00%) |
Nov 20, 2020 | 305.66 | 312.49 | 302.22 | 308.12 | 299,216 | +3.33(+1.09%) |
Nov 19, 2020 | 293.84 | 306.36 | 293.20 | 304.79 | 426,807 | +11.91(+4.07%) |
Nov 18, 2020 | 295.39 | 299.72 | 292.60 | 292.87 | 236,483 | -2.67(-0.90%) |
Nov 17, 2020 | 298.75 | 299.25 | 292.76 | 295.55 | 305,742 | -3.07(-1.03%) |
Nov 16, 2020 | 297.51 | 299.93 | 289.07 | 298.62 | 501,877 | -0.93(-0.31%) |
Nov 13, 2020 | 307.32 | 309.94 | 295.93 | 299.55 | 377,095 | -3.71(-1.22%) |
Nov 12, 2020 | 311.09 | 311.87 | 301.98 | 303.25 | 317,226 | -6.53(-2.11%) |
Nov 11, 2020 | 305.97 | 314.23 | 305.79 | 309.78 | 614,499 | +7.50(+2.48%) |
Nov 10, 2020 | 306.97 | 312.22 | 295.19 | 302.29 | 581,725 | -6.91(-2.23%) |
Nov 09, 2020 | 347.40 | 349.65 | 308.39 | 309.20 | 847,168 | -39.37(-11.29%) |
Nov 06, 2020 | 347.71 | 350.03 | 338.82 | 348.56 | 292,453 | +0.57(+0.16%) |
Nov 05, 2020 | 334.00 | 348.85 | 330.10 | 348.00 | 747,083 | +20.24(+6.18%) |
Nov 04, 2020 | 311.78 | 330.75 | 310.59 | 327.76 | 683,729 | +20.95(+6.83%) |
Nov 03, 2020 | 312.09 | 314.70 | 305.77 | 306.81 | 400,905 | -0.85(-0.28%) |