Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 383.81 | 393.09 | 371.58 | 385.77 | 318,100 | +14.28(+3.84%) |
Jan 28, 2021 | 380.05 | 409.99 | 367.77 | 371.49 | 371,100 | -3.25(-0.87%) |
Jan 27, 2021 | 388.39 | 469.98 | 363.21 | 374.74 | 690,853 | -11.58(-3.00%) |
Jan 26, 2021 | 355.98 | 395.39 | 351.87 | 386.32 | 503,102 | +32.39(+9.15%) |
Jan 25, 2021 | 325.01 | 355.23 | 322.34 | 353.93 | 337,278 | +28.74(+8.84%) |
Jan 22, 2021 | 341.01 | 344.25 | 324.61 | 325.19 | 186,100 | -20.68(-5.98%) |
Jan 21, 2021 | 346.78 | 349.99 | 342.01 | 345.87 | 145,963 | +0.01(+0.00%) |
Jan 20, 2021 | 339.10 | 347.99 | 331.33 | 345.86 | 85,055 | +6.86(+2.02%) |
Jan 19, 2021 | 355.88 | 356.47 | 320.19 | 339.00 | 411,187 | -15.97(-4.50%) |
Jan 15, 2021 | 352.44 | 359.11 | 352.44 | 354.97 | 130,800 | -0.36(-0.10%) |
Jan 14, 2021 | 345.84 | 357.27 | 344.63 | 355.33 | 116,810 | +11.50(+3.34%) |
Jan 13, 2021 | 343.47 | 346.19 | 340.41 | 343.83 | 65,973 | +2.47(+0.72%) |
Jan 12, 2021 | 342.54 | 346.56 | 338.17 | 341.36 | 56,240 | +0.29(+0.09%) |
Jan 11, 2021 | 336.90 | 341.41 | 334.25 | 341.07 | 74,631 | +1.07(+0.31%) |
Jan 08, 2021 | 337.42 | 342.16 | 331.40 | 340.00 | 122,100 | +2.98(+0.88%) |
Jan 07, 2021 | 338.28 | 341.39 | 335.35 | 337.02 | 153,693 | +3.37(+1.01%) |
Jan 06, 2021 | 342.35 | 352.74 | 331.62 | 333.65 | 207,529 | -11.39(-3.30%) |
Jan 05, 2021 | 336.87 | 349.32 | 335.00 | 345.04 | 147,355 | +9.04(+2.69%) |
Jan 04, 2021 | 350.44 | 353.20 | 335.00 | 336.00 | 117,313 | -10.14(-2.93%) |
Dec 31, 2020 | 346.14 | 346.14 | 346.14 | 68,971 | +4.83(+1.42%) | |
Dec 30, 2020 | 332.75 | 343.46 | 332.13 | 341.31 | 68,971 | +7.37(+2.21%) |
Dec 29, 2020 | 334.10 | 336.99 | 329.73 | 333.94 | 76,254 | -0.22(-0.07%) |
Dec 28, 2020 | 330.24 | 340.00 | 330.24 | 334.16 | 88,609 | +5.16(+1.57%) |
Dec 24, 2020 | 340.23 | 340.23 | 327.55 | 329.00 | 49,000 | -10.00(-2.95%) |
Dec 23, 2020 | 331.33 | 347.08 | 331.33 | 339.00 | 113,737 | +10.26(+3.12%) |
Dec 22, 2020 | 337.44 | 338.78 | 328.72 | 328.74 | 51,690 | -7.05(-2.10%) |
Dec 21, 2020 | 327.95 | 337.56 | 326.02 | 335.79 | 67,291 | +3.59(+1.08%) |
Dec 18, 2020 | 336.77 | 339.03 | 329.56 | 332.20 | 159,700 | -5.65(-1.67%) |
Dec 17, 2020 | 340.82 | 344.97 | 336.45 | 337.85 | 90,468 | -1.37(-0.40%) |
Dec 16, 2020 | 341.77 | 342.59 | 337.00 | 339.22 | 82,428 | -0.18(-0.05%) |
Dec 15, 2020 | 333.03 | 339.93 | 327.47 | 339.40 | 60,419 | +9.00(+2.72%) |
Dec 14, 2020 | 338.77 | 342.17 | 328.28 | 330.40 | 70,396 | -3.26(-0.98%) |
Dec 11, 2020 | 333.30 | 338.70 | 331.40 | 333.66 | 94,200 | -2.19(-0.65%) |
Dec 10, 2020 | 328.11 | 336.46 | 328.11 | 335.85 | 64,693 | +5.14(+1.55%) |
Dec 09, 2020 | 337.36 | 339.57 | 329.30 | 330.71 | 97,263 | -2.86(-0.86%) |
Dec 08, 2020 | 326.62 | 335.77 | 326.62 | 333.57 | 143,247 | +4.42(+1.34%) |
Dec 07, 2020 | 330.29 | 337.24 | 328.16 | 329.15 | 79,166 | -2.97(-0.89%) |
Dec 04, 2020 | 333.23 | 335.99 | 326.12 | 332.12 | 169,000 | +0.75(+0.23%) |
Dec 03, 2020 | 327.01 | 335.53 | 326.66 | 331.37 | 176,436 | +5.64(+1.73%) |
Dec 02, 2020 | 320.68 | 328.50 | 315.62 | 325.73 | 214,752 | +3.63(+1.13%) |
Dec 01, 2020 | 300.00 | 326.07 | 299.00 | 322.10 | 388,422 | +23.62(+7.91%) |
Nov 30, 2020 | 300.80 | 302.09 | 292.46 | 298.48 | 305,857 | -1.07(-0.36%) |
Nov 27, 2020 | 300.00 | 302.59 | 295.97 | 299.55 | 106,800 | +1.21(+0.41%) |
Nov 25, 2020 | 306.95 | 306.95 | 297.13 | 298.34 | 110,200 | -9.37(-3.05%) |
Nov 24, 2020 | 295.39 | 311.90 | 294.09 | 307.71 | 330,369 | +19.42(+6.74%) |
Nov 23, 2020 | 295.29 | 298.50 | 283.92 | 288.29 | 212,894 | -5.02(-1.71%) |
Nov 20, 2020 | 308.65 | 310.54 | 292.15 | 293.31 | 208,800 | -14.29(-4.65%) |
Nov 19, 2020 | 311.25 | 312.40 | 305.37 | 307.60 | 219,607 | -4.02(-1.29%) |
Nov 18, 2020 | 315.00 | 316.50 | 311.44 | 311.62 | 219,116 | -2.56(-0.81%) |
Nov 17, 2020 | 311.16 | 317.89 | 305.04 | 314.18 | 253,473 | -1.58(-0.50%) |
Nov 16, 2020 | 320.80 | 325.72 | 314.04 | 315.76 | 158,513 | +2.48(+0.79%) |
Nov 13, 2020 | 302.62 | 317.75 | 300.54 | 313.28 | 381,700 | +8.72(+2.86%) |
Nov 12, 2020 | 312.08 | 313.99 | 301.83 | 304.56 | 205,505 | -10.35(-3.29%) |
Nov 11, 2020 | 316.68 | 317.00 | 312.10 | 314.91 | 157,448 | -0.75(-0.24%) |
Nov 10, 2020 | 317.70 | 321.51 | 312.13 | 315.66 | 168,524 | -1.44(-0.45%) |
Nov 09, 2020 | 337.60 | 348.86 | 315.62 | 317.10 | 318,340 | +4.74(+1.52%) |
Nov 06, 2020 | 314.50 | 317.00 | 306.95 | 312.36 | 275,700 | +1.25(+0.40%) |
Nov 05, 2020 | 307.70 | 314.95 | 306.74 | 311.11 | 244,701 | +5.54(+1.81%) |
Nov 04, 2020 | 302.47 | 317.44 | 288.55 | 305.57 | 349,694 | +3.87(+1.28%) |
Nov 03, 2020 | 309.87 | 315.45 | 300.00 | 301.70 | 196,241 | -1.43(-0.47%) |