Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 413.12 | 419.65 | 410.06 | 412.69 | 2,409,335 | -1.14(-0.27%) |
Jan 28, 2021 | 417.29 | 420.00 | 409.51 | 413.82 | 1,846,239 | +6.45(+1.58%) |
Jan 27, 2021 | 417.30 | 418.60 | 404.45 | 407.37 | 2,379,225 | -17.56(-4.13%) |
Jan 26, 2021 | 423.82 | 427.83 | 423.11 | 424.93 | 1,171,284 | -0.84(-0.20%) |
Jan 25, 2021 | 430.15 | 430.55 | 417.80 | 425.78 | 1,603,783 | -0.21(-0.05%) |
Jan 22, 2021 | 424.80 | 428.31 | 423.57 | 425.99 | 1,773,570 | -1.65(-0.39%) |
Jan 21, 2021 | 423.32 | 430.06 | 421.75 | 427.64 | 1,719,221 | +4.53(+1.07%) |
Jan 20, 2021 | 420.95 | 426.69 | 416.81 | 423.11 | 1,605,524 | +2.39(+0.57%) |
Jan 19, 2021 | 410.65 | 420.92 | 410.65 | 420.72 | 2,053,678 | +12.29(+3.01%) |
Jan 15, 2021 | 410.56 | 412.23 | 403.67 | 408.43 | 1,983,162 | -5.70(-1.38%) |
Jan 14, 2021 | 415.44 | 420.01 | 413.45 | 414.12 | 2,149,087 | +0.79(+0.19%) |
Jan 13, 2021 | 412.50 | 415.43 | 410.50 | 413.34 | 1,431,966 | +1.67(+0.40%) |
Jan 12, 2021 | 410.19 | 416.59 | 408.20 | 411.67 | 1,511,490 | +3.32(+0.81%) |
Jan 11, 2021 | 403.63 | 411.11 | 403.45 | 408.34 | 1,272,803 | +0.11(+0.03%) |
Jan 08, 2021 | 409.48 | 412.22 | 401.83 | 408.23 | 1,667,245 | +2.06(+0.51%) |
Jan 07, 2021 | 395.79 | 407.27 | 394.46 | 406.17 | 2,321,565 | +16.43(+4.21%) |
Jan 06, 2021 | 387.77 | 398.10 | 385.24 | 389.75 | 1,879,435 | -2.42(-0.62%) |
Jan 05, 2021 | 389.37 | 393.35 | 386.94 | 392.17 | 1,644,315 | +2.64(+0.68%) |
Jan 04, 2021 | 402.45 | 405.12 | 385.87 | 389.53 | 2,638,627 | -11.57(-2.88%) |
Dec 31, 2020 | 401.10 | 401.10 | 401.10 | 1,152,045 | +2.77(+0.69%) | |
Dec 30, 2020 | 395.44 | 401.24 | 394.00 | 398.33 | 1,152,045 | +5.30(+1.35%) |
Dec 29, 2020 | 399.25 | 399.25 | 390.97 | 393.03 | 1,046,683 | -2.60(-0.66%) |
Dec 28, 2020 | 397.88 | 400.57 | 394.96 | 395.63 | 1,159,831 | +0.38(+0.10%) |
Dec 24, 2020 | 392.52 | 395.74 | 391.68 | 395.24 | 449,969 | +5.50(+1.41%) |
Dec 23, 2020 | 398.49 | 399.40 | 389.40 | 389.75 | 1,149,776 | -7.00(-1.76%) |
Dec 22, 2020 | 392.88 | 397.16 | 392.07 | 396.75 | 1,957,229 | +3.87(+0.98%) |
Dec 21, 2020 | 392.21 | 395.74 | 388.13 | 392.88 | 2,084,142 | -5.20(-1.31%) |
Dec 18, 2020 | 389.14 | 399.08 | 386.58 | 398.08 | 4,938,858 | +11.05(+2.85%) |
Dec 17, 2020 | 387.40 | 390.59 | 385.63 | 387.04 | 1,886,594 | +1.09(+0.28%) |
Dec 16, 2020 | 379.68 | 387.99 | 378.73 | 385.95 | 2,549,260 | +6.21(+1.64%) |
Dec 15, 2020 | 377.21 | 380.94 | 375.13 | 379.73 | 2,334,743 | +5.69(+1.52%) |
Dec 14, 2020 | 369.26 | 376.32 | 368.78 | 374.05 | 2,874,552 | +5.43(+1.47%) |
Dec 11, 2020 | 366.96 | 369.69 | 361.77 | 368.62 | 2,935,631 | -3.83(-1.03%) |
Dec 10, 2020 | 373.72 | 377.18 | 370.61 | 372.45 | 2,872,704 | -5.61(-1.48%) |
Dec 09, 2020 | 381.01 | 387.04 | 375.75 | 378.06 | 2,298,414 | -6.53(-1.70%) |
Dec 08, 2020 | 380.84 | 387.58 | 379.82 | 384.59 | 1,994,562 | +2.29(+0.60%) |
Dec 07, 2020 | 378.24 | 384.07 | 375.45 | 382.30 | 2,167,359 | +8.37(+2.24%) |
Dec 04, 2020 | 365.51 | 374.59 | 365.50 | 373.94 | 2,210,889 | +10.79(+2.97%) |
Dec 03, 2020 | 367.42 | 369.36 | 361.60 | 363.15 | 1,774,739 | -3.57(-0.97%) |
Dec 02, 2020 | 367.63 | 368.24 | 364.34 | 366.72 | 1,104,392 | -0.76(-0.21%) |
Dec 01, 2020 | 366.47 | 369.40 | 363.44 | 367.48 | 2,001,632 | +2.72(+0.74%) |
Nov 30, 2020 | 357.90 | 365.29 | 356.74 | 364.76 | 1,700,689 | +6.02(+1.68%) |
Nov 27, 2020 | 357.11 | 362.57 | 356.97 | 358.74 | 753,697 | +3.74(+1.05%) |
Nov 25, 2020 | 356.82 | 359.24 | 353.34 | 355.00 | 1,297,777 | -1.27(-0.36%) |
Nov 24, 2020 | 352.99 | 356.80 | 350.77 | 356.27 | 1,481,275 | +4.75(+1.35%) |
Nov 23, 2020 | 350.04 | 353.47 | 347.89 | 351.52 | 1,344,502 | +3.33(+0.96%) |
Nov 20, 2020 | 349.08 | 353.20 | 347.62 | 348.19 | 1,777,782 | -0.91(-0.26%) |
Nov 19, 2020 | 343.09 | 349.56 | 340.03 | 349.10 | 1,601,788 | +3.37(+0.97%) |
Nov 18, 2020 | 345.06 | 349.65 | 344.82 | 345.73 | 1,488,174 | +0.02(+0.01%) |
Nov 17, 2020 | 343.94 | 347.38 | 342.46 | 345.71 | 1,315,572 | -0.19(-0.05%) |
Nov 16, 2020 | 340.45 | 346.41 | 339.71 | 345.90 | 1,332,073 | +6.64(+1.96%) |
Nov 13, 2020 | 340.62 | 342.74 | 337.51 | 339.26 | 1,210,583 | +3.00(+0.89%) |
Nov 12, 2020 | 342.65 | 343.89 | 334.52 | 336.26 | 1,338,732 | -5.20(-1.52%) |
Nov 11, 2020 | 336.86 | 342.56 | 334.76 | 341.46 | 1,666,063 | +11.62(+3.52%) |
Nov 10, 2020 | 336.37 | 338.99 | 327.32 | 329.84 | 2,948,081 | -11.27(-3.30%) |
Nov 09, 2020 | 353.43 | 357.78 | 340.63 | 341.11 | 2,650,899 | -4.62(-1.33%) |
Nov 06, 2020 | 345.21 | 348.50 | 342.59 | 345.73 | 1,491,320 | -0.23(-0.07%) |
Nov 05, 2020 | 338.22 | 347.57 | 337.90 | 345.95 | 2,396,758 | +14.75(+4.45%) |
Nov 04, 2020 | 327.43 | 335.15 | 324.40 | 331.20 | 2,341,940 | +9.87(+3.07%) |
Nov 03, 2020 | 323.32 | 326.31 | 314.88 | 321.33 | 1,701,662 | +2.28(+0.71%) |