Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 451.96 | 457.42 | 435.77 | 437.78 | 691,200 | -14.18(-3.14%) |
Jan 28, 2021 | 456.62 | 459.93 | 449.70 | 451.96 | 686,870 | +3.86(+0.86%) |
Jan 27, 2021 | 465.10 | 473.33 | 447.37 | 448.10 | 707,307 | -34.01(-7.05%) |
Jan 26, 2021 | 483.97 | 488.65 | 479.82 | 482.11 | 419,274 | +1.36(+0.28%) |
Jan 25, 2021 | 477.94 | 481.99 | 467.06 | 480.75 | 440,182 | +0.60(+0.12%) |
Jan 22, 2021 | 480.19 | 497.85 | 473.85 | 480.15 | 710,600 | +24.56(+5.39%) |
Jan 21, 2021 | 464.58 | 465.69 | 453.11 | 455.59 | 577,453 | -7.12(-1.54%) |
Jan 20, 2021 | 476.02 | 477.12 | 457.51 | 462.71 | 620,390 | -7.95(-1.69%) |
Jan 19, 2021 | 471.17 | 474.90 | 461.23 | 470.66 | 533,276 | +9.23(+2.00%) |
Jan 15, 2021 | 462.79 | 466.34 | 450.94 | 461.43 | 558,500 | -4.20(-0.90%) |
Jan 14, 2021 | 445.00 | 474.40 | 443.35 | 465.63 | 720,120 | +23.44(+5.30%) |
Jan 13, 2021 | 448.26 | 449.92 | 438.07 | 442.19 | 559,694 | -4.53(-1.01%) |
Jan 12, 2021 | 434.41 | 448.52 | 430.12 | 446.72 | 541,894 | +12.66(+2.92%) |
Jan 11, 2021 | 420.87 | 434.46 | 419.80 | 434.06 | 302,236 | +10.03(+2.37%) |
Jan 08, 2021 | 433.15 | 433.15 | 412.23 | 424.03 | 560,100 | -7.31(-1.69%) |
Jan 07, 2021 | 423.24 | 437.56 | 421.51 | 431.34 | 656,551 | +15.83(+3.81%) |
Jan 06, 2021 | 393.50 | 418.36 | 390.43 | 415.51 | 599,005 | +29.35(+7.60%) |
Jan 05, 2021 | 382.32 | 388.05 | 376.40 | 386.16 | 635,695 | -1.18(-0.30%) |
Jan 04, 2021 | 385.66 | 392.00 | 378.75 | 387.34 | 428,551 | -0.49(-0.13%) |
Dec 31, 2020 | 387.83 | 387.83 | 387.83 | 181,367 | +4.28(+1.12%) | |
Dec 30, 2020 | 376.50 | 383.85 | 376.06 | 383.55 | 181,367 | +7.55(+2.01%) |
Dec 29, 2020 | 377.06 | 378.02 | 371.00 | 376.00 | 198,654 | -2.01(-0.53%) |
Dec 28, 2020 | 378.96 | 381.21 | 376.14 | 378.01 | 229,955 | +2.02(+0.54%) |
Dec 24, 2020 | 379.93 | 379.93 | 372.09 | 375.99 | 75,000 | -1.53(-0.41%) |
Dec 23, 2020 | 371.00 | 379.77 | 368.85 | 377.52 | 299,081 | +9.32(+2.53%) |
Dec 22, 2020 | 367.25 | 372.55 | 366.59 | 368.20 | 264,812 | +0.70(+0.19%) |
Dec 21, 2020 | 359.42 | 368.05 | 355.37 | 367.50 | 348,142 | +9.70(+2.71%) |
Dec 18, 2020 | 365.00 | 366.10 | 353.03 | 357.80 | 788,800 | -7.06(-1.93%) |
Dec 17, 2020 | 359.27 | 365.28 | 356.16 | 364.86 | 312,507 | +6.52(+1.82%) |
Dec 16, 2020 | 357.33 | 358.84 | 350.09 | 358.34 | 440,158 | +1.14(+0.32%) |
Dec 15, 2020 | 355.83 | 359.80 | 353.20 | 357.20 | 312,970 | +7.71(+2.21%) |
Dec 14, 2020 | 356.62 | 357.00 | 349.48 | 349.49 | 416,094 | -0.41(-0.12%) |
Dec 11, 2020 | 350.75 | 355.10 | 348.36 | 349.90 | 307,900 | -3.83(-1.08%) |
Dec 10, 2020 | 337.84 | 355.14 | 337.83 | 353.73 | 417,591 | +5.60(+1.61%) |
Dec 09, 2020 | 356.17 | 357.00 | 345.79 | 348.13 | 405,318 | -6.13(-1.73%) |
Dec 08, 2020 | 351.55 | 356.91 | 350.96 | 354.26 | 188,360 | -0.70(-0.20%) |
Dec 07, 2020 | 352.00 | 358.58 | 350.31 | 354.96 | 302,907 | -3.36(-0.94%) |
Dec 04, 2020 | 358.61 | 360.27 | 354.12 | 358.32 | 234,800 | +1.85(+0.52%) |
Dec 03, 2020 | 353.23 | 359.58 | 350.78 | 356.47 | 231,656 | +3.32(+0.94%) |
Dec 02, 2020 | 354.60 | 358.82 | 350.55 | 353.15 | 328,284 | -2.02(-0.57%) |
Dec 01, 2020 | 353.03 | 359.39 | 347.50 | 355.17 | 329,896 | +10.31(+2.99%) |
Nov 30, 2020 | 351.92 | 354.07 | 342.93 | 344.86 | 397,557 | -8.93(-2.52%) |
Nov 27, 2020 | 356.96 | 358.96 | 350.16 | 353.79 | 210,300 | -0.79(-0.22%) |
Nov 25, 2020 | 355.00 | 357.02 | 350.53 | 354.58 | 298,100 | -7.25(-2.00%) |
Nov 24, 2020 | 356.01 | 363.10 | 352.08 | 361.83 | 370,468 | +13.02(+3.73%) |
Nov 23, 2020 | 360.83 | 360.86 | 344.67 | 348.81 | 463,676 | -8.13(-2.28%) |
Nov 20, 2020 | 350.13 | 359.12 | 347.17 | 356.94 | 421,300 | +2.27(+0.64%) |
Nov 19, 2020 | 348.05 | 355.42 | 341.23 | 354.67 | 217,714 | +7.17(+2.06%) |
Nov 18, 2020 | 349.97 | 356.30 | 346.75 | 347.50 | 312,467 | -0.84(-0.24%) |
Nov 17, 2020 | 351.03 | 351.03 | 340.35 | 348.34 | 367,867 | -6.28(-1.77%) |
Nov 16, 2020 | 354.09 | 356.21 | 342.29 | 354.62 | 500,984 | +8.71(+2.52%) |
Nov 13, 2020 | 336.91 | 349.45 | 336.91 | 345.91 | 488,800 | +14.28(+4.31%) |
Nov 12, 2020 | 327.62 | 332.59 | 324.56 | 331.63 | 460,461 | +2.81(+0.85%) |
Nov 11, 2020 | 338.28 | 339.00 | 325.82 | 328.82 | 297,993 | -7.73(-2.30%) |
Nov 10, 2020 | 335.06 | 338.71 | 330.54 | 336.55 | 346,472 | +4.51(+1.36%) |
Nov 09, 2020 | 333.73 | 346.80 | 322.76 | 332.04 | 750,148 | +18.67(+5.96%) |
Nov 06, 2020 | 313.06 | 320.00 | 312.34 | 313.37 | 273,700 | +0.70(+0.22%) |
Nov 05, 2020 | 298.99 | 314.57 | 298.96 | 312.67 | 374,575 | +16.11(+5.43%) |
Nov 04, 2020 | 304.35 | 305.00 | 291.62 | 296.56 | 406,125 | -14.01(-4.51%) |
Nov 03, 2020 | 310.17 | 313.67 | 305.68 | 310.57 | 608,661 | +3.59(+1.17%) |