Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 378.45 | 380.29 | 365.65 | 373.40 | 1,236,956 | -6.51(-1.71%) |
Jan 28, 2021 | 372.07 | 385.75 | 370.37 | 379.91 | 929,661 | +11.56(+3.14%) |
Jan 27, 2021 | 379.22 | 381.57 | 365.01 | 368.35 | 2,407,784 | -17.47(-4.53%) |
Jan 26, 2021 | 395.06 | 396.75 | 385.66 | 385.81 | 1,066,186 | -7.94(-2.02%) |
Jan 25, 2021 | 393.92 | 400.86 | 391.21 | 393.76 | 917,820 | -1.15(-0.29%) |
Jan 22, 2021 | 403.14 | 403.55 | 394.90 | 394.91 | 887,395 | -9.18(-2.27%) |
Jan 21, 2021 | 400.08 | 408.22 | 400.08 | 404.09 | 906,892 | +3.18(+0.79%) |
Jan 20, 2021 | 397.66 | 401.69 | 391.89 | 400.91 | 991,868 | +3.93(+0.99%) |
Jan 19, 2021 | 400.10 | 405.33 | 394.60 | 396.99 | 927,321 | +0.49(+0.12%) |
Jan 15, 2021 | 392.74 | 397.22 | 389.35 | 396.50 | 1,558,918 | +1.76(+0.45%) |
Jan 14, 2021 | 406.32 | 410.01 | 394.36 | 394.73 | 1,047,462 | -10.74(-2.65%) |
Jan 13, 2021 | 409.47 | 413.01 | 403.55 | 405.47 | 926,013 | -6.29(-1.53%) |
Jan 12, 2021 | 421.40 | 426.46 | 411.14 | 411.76 | 1,072,841 | -10.79(-2.55%) |
Jan 11, 2021 | 423.56 | 427.18 | 417.63 | 422.55 | 932,296 | -3.15(-0.74%) |
Jan 08, 2021 | 435.19 | 436.64 | 421.26 | 425.70 | 987,739 | -10.64(-2.44%) |
Jan 07, 2021 | 425.94 | 437.89 | 424.46 | 436.34 | 1,458,379 | +9.61(+2.25%) |
Jan 06, 2021 | 395.32 | 426.96 | 395.22 | 426.73 | 1,534,115 | +24.02(+5.97%) |
Jan 05, 2021 | 398.55 | 406.44 | 398.55 | 402.71 | 983,282 | +0.97(+0.24%) |
Jan 04, 2021 | 407.23 | 407.39 | 390.34 | 401.74 | 1,301,221 | +1.87(+0.47%) |
Dec 31, 2020 | 399.87 | 399.87 | 399.87 | 545,656 | +4.06(+1.02%) | |
Dec 30, 2020 | 395.55 | 400.48 | 394.51 | 395.81 | 545,656 | -1.28(-0.32%) |
Dec 29, 2020 | 401.30 | 402.92 | 395.47 | 397.10 | 607,401 | -2.08(-0.52%) |
Dec 28, 2020 | 396.84 | 400.94 | 392.69 | 399.18 | 1,020,546 | +5.22(+1.32%) |
Dec 24, 2020 | 393.05 | 396.31 | 392.18 | 393.96 | 278,475 | -0.25(-0.06%) |
Dec 23, 2020 | 381.05 | 397.10 | 380.50 | 394.22 | 1,683,652 | +16.20(+4.29%) |
Dec 22, 2020 | 377.90 | 379.65 | 374.15 | 378.01 | 696,991 | -0.56(-0.15%) |
Dec 21, 2020 | 376.20 | 379.68 | 371.01 | 378.57 | 874,519 | -2.54(-0.67%) |
Dec 18, 2020 | 385.54 | 386.47 | 376.87 | 381.11 | 1,352,710 | -4.59(-1.19%) |
Dec 17, 2020 | 383.07 | 387.95 | 382.93 | 385.70 | 790,719 | +3.48(+0.91%) |
Dec 16, 2020 | 381.48 | 385.46 | 375.86 | 382.22 | 783,601 | +0.42(+0.11%) |
Dec 15, 2020 | 380.50 | 384.60 | 375.40 | 381.80 | 997,742 | +3.99(+1.06%) |
Dec 14, 2020 | 382.80 | 384.91 | 376.10 | 377.81 | 1,230,364 | -2.82(-0.74%) |
Dec 11, 2020 | 387.05 | 387.25 | 378.06 | 380.63 | 817,750 | -6.18(-1.60%) |
Dec 10, 2020 | 397.54 | 397.77 | 386.57 | 386.81 | 856,634 | -10.37(-2.61%) |
Dec 09, 2020 | 398.99 | 400.94 | 393.61 | 397.18 | 1,101,584 | -1.11(-0.28%) |
Dec 08, 2020 | 391.99 | 399.25 | 390.83 | 398.29 | 751,294 | +5.39(+1.37%) |
Dec 07, 2020 | 398.78 | 401.72 | 387.97 | 392.90 | 629,466 | -8.80(-2.19%) |
Dec 04, 2020 | 392.97 | 401.95 | 392.18 | 401.70 | 537,117 | +8.71(+2.22%) |
Dec 03, 2020 | 395.12 | 400.59 | 390.86 | 392.99 | 720,420 | -1.87(-0.47%) |
Dec 02, 2020 | 396.11 | 397.66 | 392.59 | 394.86 | 815,161 | +0.03(+0.01%) |
Dec 01, 2020 | 394.14 | 406.34 | 392.19 | 394.83 | 1,100,339 | +5.06(+1.30%) |
Nov 30, 2020 | 393.17 | 395.38 | 384.49 | 389.77 | 1,373,556 | -5.81(-1.47%) |
Nov 27, 2020 | 390.17 | 397.28 | 390.17 | 395.58 | 318,653 | +5.30(+1.36%) |
Nov 25, 2020 | 399.74 | 399.74 | 389.32 | 390.27 | 771,612 | -6.96(-1.75%) |
Nov 24, 2020 | 397.61 | 406.77 | 397.01 | 397.23 | 693,849 | -1.07(-0.27%) |
Nov 23, 2020 | 398.34 | 401.50 | 393.81 | 398.30 | 1,123,634 | +3.00(+0.76%) |
Nov 20, 2020 | 394.65 | 398.99 | 390.89 | 395.31 | 764,419 | -0.93(-0.24%) |
Nov 19, 2020 | 405.44 | 408.07 | 394.65 | 396.24 | 1,530,150 | -10.97(-2.69%) |
Nov 18, 2020 | 411.39 | 412.62 | 402.62 | 407.21 | 560,211 | -3.69(-0.90%) |
Nov 17, 2020 | 413.77 | 415.30 | 406.82 | 410.90 | 586,952 | -6.14(-1.47%) |
Nov 16, 2020 | 423.00 | 426.11 | 412.48 | 417.04 | 670,253 | -4.73(-1.12%) |
Nov 13, 2020 | 423.48 | 424.63 | 416.30 | 421.77 | 721,671 | +1.56(+0.37%) |
Nov 12, 2020 | 415.34 | 423.23 | 411.65 | 420.21 | 776,072 | +5.64(+1.36%) |
Nov 11, 2020 | 421.85 | 423.20 | 410.32 | 414.56 | 1,005,611 | -4.55(-1.08%) |
Nov 10, 2020 | 410.97 | 419.76 | 397.91 | 419.11 | 1,127,675 | +7.47(+1.82%) |
Nov 09, 2020 | 437.42 | 441.77 | 411.22 | 411.64 | 981,442 | -9.30(-2.21%) |
Nov 06, 2020 | 427.75 | 427.76 | 416.76 | 420.94 | 700,503 | -8.02(-1.87%) |
Nov 05, 2020 | 447.64 | 450.01 | 427.20 | 428.96 | 1,360,943 | -10.92(-2.48%) |
Nov 04, 2020 | 435.24 | 461.96 | 433.06 | 439.88 | 2,036,721 | +27.81(+6.75%) |
Nov 03, 2020 | 399.67 | 418.88 | 398.67 | 412.06 | 997,814 | +14.45(+3.63%) |