Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 381.12 | 383.86 | 371.14 | 377.15 | 357,334 | -7.00(-1.82%) |
Jan 28, 2021 | 377.64 | 392.31 | 377.55 | 384.15 | 405,536 | +10.26(+2.74%) |
Jan 27, 2021 | 381.01 | 385.21 | 371.79 | 373.89 | 636,893 | -15.62(-4.01%) |
Jan 26, 2021 | 407.05 | 407.63 | 387.80 | 389.52 | 466,960 | -17.91(-4.40%) |
Jan 25, 2021 | 409.90 | 413.51 | 396.29 | 407.43 | 386,015 | +0.42(+0.10%) |
Jan 22, 2021 | 401.50 | 408.15 | 399.79 | 407.01 | 268,428 | +5.23(+1.30%) |
Jan 21, 2021 | 407.34 | 409.45 | 400.40 | 401.77 | 251,275 | -4.21(-1.04%) |
Jan 20, 2021 | 396.88 | 407.74 | 393.03 | 405.99 | 827,184 | +11.36(+2.88%) |
Jan 19, 2021 | 397.27 | 400.54 | 391.53 | 394.62 | 672,637 | -1.66(-0.42%) |
Jan 15, 2021 | 412.28 | 412.84 | 396.14 | 396.28 | 548,638 | -13.89(-3.39%) |
Jan 14, 2021 | 415.38 | 420.75 | 407.86 | 410.18 | 365,933 | -2.54(-0.62%) |
Jan 13, 2021 | 420.09 | 421.30 | 411.01 | 412.72 | 322,252 | -5.21(-1.25%) |
Jan 12, 2021 | 424.38 | 424.85 | 412.87 | 417.93 | 421,955 | -6.32(-1.49%) |
Jan 11, 2021 | 433.75 | 433.75 | 423.71 | 424.25 | 239,402 | -13.87(-3.17%) |
Jan 08, 2021 | 434.13 | 445.94 | 431.71 | 438.12 | 359,549 | +9.33(+2.17%) |
Jan 07, 2021 | 415.27 | 430.32 | 415.27 | 428.80 | 354,774 | +17.73(+4.31%) |
Jan 06, 2021 | 418.13 | 422.27 | 408.33 | 411.07 | 517,490 | -12.90(-3.04%) |
Jan 05, 2021 | 420.60 | 430.57 | 418.13 | 423.97 | 477,889 | -0.84(-0.20%) |
Jan 04, 2021 | 446.93 | 447.09 | 418.85 | 424.82 | 500,636 | -24.35(-5.42%) |
Dec 31, 2020 | 449.17 | 449.17 | 449.17 | 523,562 | +4.31(+0.97%) | |
Dec 30, 2020 | 449.54 | 449.54 | 443.14 | 444.86 | 523,562 | +0.32(+0.07%) |
Dec 29, 2020 | 460.84 | 461.48 | 442.70 | 444.54 | 365,319 | -15.89(-3.45%) |
Dec 28, 2020 | 464.81 | 464.99 | 452.16 | 460.43 | 311,140 | +1.45(+0.32%) |
Dec 24, 2020 | 461.85 | 461.85 | 454.88 | 458.98 | 96,054 | -2.23(-0.48%) |
Dec 23, 2020 | 462.68 | 467.87 | 457.42 | 461.21 | 336,182 | -0.75(-0.16%) |
Dec 22, 2020 | 444.99 | 463.36 | 443.01 | 461.96 | 511,670 | +19.41(+4.39%) |
Dec 21, 2020 | 432.72 | 446.71 | 428.26 | 442.55 | 402,640 | +5.71(+1.31%) |
Dec 18, 2020 | 439.65 | 440.83 | 430.77 | 436.84 | 844,956 | -1.95(-0.44%) |
Dec 17, 2020 | 421.11 | 439.24 | 420.41 | 438.79 | 518,628 | +18.38(+4.37%) |
Dec 16, 2020 | 422.40 | 427.21 | 420.40 | 420.41 | 367,276 | -2.00(-0.47%) |
Dec 15, 2020 | 426.88 | 431.76 | 421.50 | 422.40 | 449,997 | -0.68(-0.16%) |
Dec 14, 2020 | 423.54 | 427.07 | 416.32 | 423.08 | 324,727 | +2.08(+0.49%) |
Dec 11, 2020 | 423.39 | 427.23 | 417.07 | 421.00 | 303,064 | -3.08(-0.73%) |
Dec 10, 2020 | 417.14 | 427.28 | 411.84 | 424.08 | 420,027 | +5.29(+1.26%) |
Dec 09, 2020 | 434.45 | 438.00 | 417.37 | 418.79 | 342,348 | -18.23(-4.17%) |
Dec 08, 2020 | 434.32 | 439.14 | 430.42 | 437.01 | 350,222 | +2.99(+0.69%) |
Dec 07, 2020 | 433.28 | 439.83 | 430.19 | 434.02 | 272,578 | -0.15(-0.03%) |
Dec 04, 2020 | 427.52 | 436.73 | 427.52 | 434.17 | 357,032 | +8.61(+2.02%) |
Dec 03, 2020 | 416.89 | 434.02 | 416.89 | 425.56 | 338,980 | +8.82(+2.12%) |
Dec 02, 2020 | 406.59 | 418.23 | 402.17 | 416.74 | 254,584 | +3.86(+0.94%) |
Dec 01, 2020 | 416.41 | 419.12 | 409.01 | 412.88 | 275,947 | -1.36(-0.33%) |
Nov 30, 2020 | 412.60 | 419.62 | 402.25 | 414.24 | 397,566 | +0.31(+0.07%) |
Nov 27, 2020 | 407.38 | 415.21 | 407.38 | 413.93 | 156,969 | +9.53(+2.36%) |
Nov 25, 2020 | 400.04 | 406.36 | 396.58 | 404.40 | 302,058 | +6.65(+1.67%) |
Nov 24, 2020 | 404.63 | 404.63 | 393.30 | 397.75 | 238,621 | -2.00(-0.50%) |
Nov 23, 2020 | 393.08 | 403.14 | 390.32 | 399.75 | 270,897 | +9.71(+2.49%) |
Nov 20, 2020 | 387.79 | 397.92 | 384.18 | 390.03 | 253,829 | +0.07(+0.02%) |
Nov 19, 2020 | 380.50 | 390.49 | 377.38 | 389.96 | 280,727 | +12.29(+3.25%) |
Nov 18, 2020 | 378.38 | 385.05 | 373.52 | 377.68 | 250,440 | -1.38(-0.36%) |
Nov 17, 2020 | 376.47 | 381.38 | 370.27 | 379.06 | 193,221 | +2.31(+0.61%) |
Nov 16, 2020 | 379.39 | 383.11 | 373.75 | 376.75 | 252,931 | -2.37(-0.63%) |
Nov 13, 2020 | 379.15 | 384.26 | 373.04 | 379.12 | 260,776 | +1.73(+0.46%) |
Nov 12, 2020 | 380.21 | 390.37 | 375.70 | 377.39 | 299,515 | -1.47(-0.39%) |
Nov 11, 2020 | 384.87 | 391.81 | 377.85 | 378.86 | 339,556 | +3.75(+1.00%) |
Nov 10, 2020 | 397.45 | 400.18 | 370.10 | 375.11 | 574,496 | -27.18(-6.76%) |
Nov 09, 2020 | 393.68 | 417.12 | 392.45 | 402.29 | 708,069 | +16.81(+4.36%) |
Nov 06, 2020 | 370.21 | 387.98 | 362.57 | 385.48 | 474,835 | +14.76(+3.98%) |
Nov 05, 2020 | 391.19 | 397.03 | 366.25 | 370.72 | 855,528 | -24.00(-6.08%) |
Nov 04, 2020 | 377.41 | 395.13 | 377.41 | 394.72 | 612,903 | +28.10(+7.66%) |
Nov 03, 2020 | 363.51 | 370.08 | 361.00 | 366.62 | 330,891 | +8.48(+2.37%) |