Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 413.92 | 417.67 | 385.26 | 385.60 | 1,215,298 | -29.36(-7.08%) |
Jan 28, 2021 | 413.69 | 421.58 | 413.69 | 414.97 | 630,233 | +2.78(+0.67%) |
Jan 27, 2021 | 406.35 | 413.50 | 402.21 | 412.19 | 599,753 | +2.64(+0.64%) |
Jan 26, 2021 | 413.04 | 414.21 | 406.20 | 409.55 | 328,758 | -1.77(-0.43%) |
Jan 25, 2021 | 412.61 | 418.54 | 410.18 | 411.32 | 415,949 | -0.11(-0.03%) |
Jan 22, 2021 | 413.84 | 413.84 | 404.82 | 411.43 | 420,315 | -2.15(-0.52%) |
Jan 21, 2021 | 412.93 | 415.98 | 410.79 | 413.57 | 366,637 | +0.87(+0.21%) |
Jan 20, 2021 | 409.98 | 415.64 | 407.55 | 412.70 | 428,605 | +5.98(+1.47%) |
Jan 19, 2021 | 408.26 | 413.35 | 404.61 | 406.72 | 506,585 | +2.76(+0.68%) |
Jan 15, 2021 | 398.93 | 406.67 | 394.74 | 403.97 | 1,038,408 | +4.13(+1.03%) |
Jan 14, 2021 | 406.33 | 407.06 | 398.12 | 399.83 | 696,044 | -5.63(-1.39%) |
Jan 13, 2021 | 421.15 | 421.15 | 405.07 | 405.47 | 716,947 | -16.53(-3.92%) |
Jan 12, 2021 | 429.26 | 431.41 | 419.72 | 421.99 | 552,268 | -8.38(-1.95%) |
Jan 11, 2021 | 418.88 | 430.63 | 417.88 | 430.38 | 710,650 | +7.29(+1.72%) |
Jan 08, 2021 | 423.57 | 424.88 | 418.21 | 423.08 | 316,383 | +0.51(+0.12%) |
Jan 07, 2021 | 415.59 | 424.06 | 414.91 | 422.57 | 449,386 | +7.60(+1.83%) |
Jan 06, 2021 | 410.20 | 418.31 | 409.72 | 414.98 | 726,121 | +4.14(+1.01%) |
Jan 05, 2021 | 411.62 | 415.69 | 405.90 | 410.84 | 525,377 | -0.36(-0.09%) |
Jan 04, 2021 | 421.37 | 422.40 | 406.46 | 411.20 | 445,969 | -11.31(-2.68%) |
Dec 31, 2020 | 422.51 | 422.51 | 422.51 | 193,830 | +9.09(+2.20%) | |
Dec 30, 2020 | 412.29 | 415.06 | 412.04 | 413.43 | 193,830 | +2.18(+0.53%) |
Dec 29, 2020 | 418.21 | 418.89 | 408.35 | 411.25 | 274,940 | -3.48(-0.84%) |
Dec 28, 2020 | 414.11 | 415.87 | 408.16 | 414.73 | 293,776 | +2.97(+0.72%) |
Dec 24, 2020 | 411.49 | 415.24 | 407.99 | 411.76 | 122,130 | +0.65(+0.16%) |
Dec 23, 2020 | 408.13 | 415.57 | 407.39 | 411.11 | 487,904 | +6.41(+1.58%) |
Dec 22, 2020 | 410.09 | 410.74 | 402.80 | 404.70 | 576,547 | -9.27(-2.24%) |
Dec 21, 2020 | 412.24 | 414.32 | 402.19 | 413.98 | 558,974 | -3.73(-0.89%) |
Dec 18, 2020 | 416.98 | 422.26 | 413.50 | 417.71 | 1,059,686 | +1.13(+0.27%) |
Dec 17, 2020 | 413.60 | 416.88 | 412.24 | 416.58 | 496,396 | +4.11(+1.00%) |
Dec 16, 2020 | 416.64 | 418.80 | 412.11 | 412.48 | 374,478 | -5.01(-1.20%) |
Dec 15, 2020 | 416.31 | 422.85 | 415.51 | 417.48 | 485,155 | +3.01(+0.73%) |
Dec 14, 2020 | 414.18 | 424.40 | 414.18 | 414.48 | 469,903 | +2.39(+0.58%) |
Dec 11, 2020 | 404.62 | 412.84 | 404.62 | 412.08 | 341,903 | +5.34(+1.31%) |
Dec 10, 2020 | 411.73 | 411.73 | 404.11 | 406.74 | 449,329 | -4.45(-1.08%) |
Dec 09, 2020 | 410.47 | 412.93 | 405.62 | 411.19 | 396,703 | +0.39(+0.10%) |
Dec 08, 2020 | 407.95 | 414.72 | 407.95 | 410.80 | 364,551 | +0.16(+0.04%) |
Dec 07, 2020 | 410.05 | 412.81 | 405.21 | 410.64 | 375,431 | +1.01(+0.25%) |
Dec 04, 2020 | 401.67 | 409.63 | 401.67 | 409.63 | 540,556 | +8.57(+2.14%) |
Dec 03, 2020 | 407.93 | 410.52 | 400.02 | 401.07 | 622,223 | -8.62(-2.11%) |
Dec 02, 2020 | 415.39 | 415.39 | 407.63 | 409.69 | 358,365 | -5.87(-1.41%) |
Dec 01, 2020 | 421.12 | 424.47 | 413.81 | 415.56 | 576,029 | -2.94(-0.70%) |
Nov 30, 2020 | 409.68 | 418.89 | 409.68 | 418.50 | 718,689 | +8.04(+1.96%) |
Nov 27, 2020 | 412.08 | 412.83 | 408.01 | 410.47 | 262,727 | +0.32(+0.08%) |
Nov 25, 2020 | 411.79 | 413.08 | 408.62 | 410.14 | 280,481 | -0.06(-0.01%) |
Nov 24, 2020 | 401.73 | 411.50 | 397.85 | 410.20 | 494,440 | +12.56(+3.16%) |
Nov 23, 2020 | 400.69 | 401.68 | 395.39 | 397.65 | 473,114 | +0.45(+0.11%) |
Nov 20, 2020 | 401.73 | 402.82 | 395.50 | 397.20 | 693,193 | -4.14(-1.03%) |
Nov 19, 2020 | 398.90 | 402.94 | 398.19 | 401.33 | 450,491 | +1.09(+0.27%) |
Nov 18, 2020 | 397.21 | 402.22 | 392.47 | 400.24 | 597,423 | +2.67(+0.67%) |
Nov 17, 2020 | 394.91 | 402.62 | 393.31 | 397.58 | 596,269 | -2.18(-0.54%) |
Nov 16, 2020 | 391.06 | 400.87 | 388.53 | 399.75 | 592,315 | +11.25(+2.90%) |
Nov 13, 2020 | 385.47 | 389.77 | 382.34 | 388.50 | 557,085 | +5.62(+1.47%) |
Nov 12, 2020 | 391.71 | 394.18 | 378.50 | 382.88 | 596,228 | -10.49(-2.67%) |
Nov 11, 2020 | 395.84 | 398.74 | 391.50 | 393.36 | 556,121 | +0.36(+0.09%) |
Nov 10, 2020 | 382.49 | 393.38 | 382.49 | 393.00 | 690,640 | +10.56(+2.76%) |
Nov 09, 2020 | 402.73 | 408.95 | 382.08 | 382.44 | 1,068,851 | +1.75(+0.46%) |
Nov 06, 2020 | 377.57 | 383.81 | 376.52 | 380.69 | 659,115 | +2.37(+0.63%) |
Nov 05, 2020 | 389.40 | 390.48 | 377.95 | 378.32 | 703,559 | -2.69(-0.71%) |
Nov 04, 2020 | 379.17 | 389.64 | 373.68 | 381.01 | 748,511 | +5.29(+1.41%) |
Nov 03, 2020 | 378.06 | 382.90 | 372.98 | 375.72 | 636,099 | +2.36(+0.63%) |