Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 400.20 | 406.59 | 384.03 | 389.03 | 3,853,200 | -14.98(-3.71%) |
Jan 28, 2021 | 409.10 | 409.11 | 392.18 | 404.01 | 3,547,168 | +1.75(+0.44%) |
Jan 27, 2021 | 392.33 | 420.00 | 383.60 | 402.26 | 5,685,104 | -1.14(-0.28%) |
Jan 26, 2021 | 424.98 | 429.39 | 400.31 | 403.40 | 4,218,917 | -23.24(-5.45%) |
Jan 25, 2021 | 430.89 | 443.85 | 415.01 | 426.64 | 4,765,225 | +3.79(+0.90%) |
Jan 22, 2021 | 422.00 | 429.89 | 418.33 | 422.85 | 2,989,700 | -0.79(-0.19%) |
Jan 21, 2021 | 429.31 | 431.00 | 418.89 | 423.64 | 3,266,922 | -4.86(-1.13%) |
Jan 20, 2021 | 442.82 | 448.17 | 425.60 | 428.50 | 4,334,040 | -5.64(-1.30%) |
Jan 19, 2021 | 420.73 | 438.36 | 420.09 | 434.14 | 6,021,492 | +25.84(+6.33%) |
Jan 15, 2021 | 418.00 | 425.99 | 407.09 | 408.30 | 3,365,800 | -10.16(-2.43%) |
Jan 14, 2021 | 410.81 | 422.52 | 410.11 | 418.46 | 3,413,854 | +9.86(+2.41%) |
Jan 13, 2021 | 419.30 | 423.00 | 404.50 | 408.60 | 4,027,504 | -6.69(-1.61%) |
Jan 12, 2021 | 407.90 | 419.75 | 405.56 | 415.29 | 4,756,233 | +12.16(+3.02%) |
Jan 11, 2021 | 390.30 | 416.22 | 390.03 | 403.13 | 5,840,969 | +4.00(+1.00%) |
Jan 08, 2021 | 391.35 | 402.85 | 387.18 | 399.13 | 8,410,800 | +19.84(+5.23%) |
Jan 07, 2021 | 352.01 | 379.39 | 352.00 | 379.29 | 8,078,393 | +36.34(+10.60%) |
Jan 06, 2021 | 325.04 | 347.95 | 320.21 | 342.95 | 7,540,187 | +7.77(+2.32%) |
Jan 05, 2021 | 320.80 | 335.38 | 320.50 | 335.18 | 4,498,306 | +17.28(+5.44%) |
Jan 04, 2021 | 339.98 | 340.00 | 316.46 | 317.90 | 4,912,618 | -14.12(-4.25%) |
Dec 31, 2020 | 332.02 | 332.02 | 332.02 | 3,211,972 | -6.72(-1.98%) | |
Dec 30, 2020 | 339.17 | 344.44 | 333.50 | 338.74 | 3,211,972 | -0.83(-0.24%) |
Dec 29, 2020 | 339.96 | 344.94 | 332.05 | 339.57 | 3,635,131 | -0.84(-0.25%) |
Dec 28, 2020 | 359.50 | 361.00 | 339.12 | 340.41 | 4,720,064 | -16.58(-4.64%) |
Dec 24, 2020 | 360.17 | 363.44 | 355.13 | 356.99 | 1,846,100 | -3.57(-0.99%) |
Dec 23, 2020 | 355.00 | 361.04 | 344.21 | 360.56 | 3,775,231 | +5.85(+1.65%) |
Dec 22, 2020 | 356.33 | 361.68 | 344.48 | 354.71 | 5,471,721 | +0.71(+0.20%) |
Dec 21, 2020 | 344.00 | 358.79 | 341.54 | 354.00 | 6,421,191 | +13.29(+3.90%) |
Dec 18, 2020 | 331.98 | 343.60 | 329.48 | 340.71 | 6,843,400 | +11.23(+3.41%) |
Dec 17, 2020 | 346.65 | 352.12 | 326.50 | 329.48 | 14,072,496 | +3.66(+1.12%) |
Dec 16, 2020 | 321.20 | 327.96 | 320.27 | 325.82 | 3,290,531 | +5.68(+1.77%) |
Dec 15, 2020 | 325.41 | 331.10 | 319.01 | 320.14 | 3,369,658 | -4.18(-1.29%) |
Dec 14, 2020 | 333.00 | 336.17 | 319.37 | 324.32 | 4,121,293 | -6.55(-1.98%) |
Dec 11, 2020 | 321.00 | 331.87 | 316.90 | 330.87 | 5,441,700 | +8.88(+2.76%) |
Dec 10, 2020 | 301.00 | 322.09 | 300.07 | 321.99 | 4,429,459 | +15.76(+5.15%) |
Dec 09, 2020 | 315.11 | 328.74 | 303.16 | 306.23 | 9,813,071 | +0.10(+0.03%) |
Dec 08, 2020 | 299.98 | 307.63 | 297.25 | 306.13 | 2,601,894 | +6.15(+2.05%) |
Dec 07, 2020 | 295.65 | 302.62 | 289.00 | 299.98 | 3,798,874 | +3.60(+1.21%) |
Dec 04, 2020 | 290.19 | 298.13 | 286.00 | 296.38 | 3,748,600 | +7.28(+2.52%) |
Dec 03, 2020 | 281.96 | 292.10 | 281.55 | 289.10 | 3,185,693 | +7.77(+2.76%) |
Dec 02, 2020 | 281.44 | 284.53 | 273.79 | 281.33 | 3,113,977 | -4.38(-1.53%) |
Dec 01, 2020 | 290.50 | 292.81 | 279.38 | 285.71 | 4,510,290 | -7.86(-2.68%) |
Nov 30, 2020 | 275.39 | 293.65 | 274.28 | 293.57 | 6,182,628 | +18.23(+6.62%) |
Nov 27, 2020 | 279.70 | 280.60 | 273.01 | 275.34 | 2,480,900 | -2.72(-0.98%) |
Nov 25, 2020 | 275.00 | 278.78 | 270.77 | 278.06 | 3,135,100 | +5.05(+1.85%) |
Nov 24, 2020 | 279.50 | 284.00 | 268.14 | 273.01 | 6,308,794 | -3.57(-1.29%) |
Nov 23, 2020 | 270.00 | 279.50 | 268.60 | 276.58 | 7,843,793 | +13.44(+5.11%) |
Nov 20, 2020 | 257.09 | 265.97 | 254.79 | 263.14 | 6,669,600 | +7.47(+2.92%) |
Nov 19, 2020 | 236.16 | 257.49 | 235.60 | 255.67 | 12,005,101 | +23.68(+10.21%) |
Nov 18, 2020 | 235.88 | 239.19 | 231.50 | 231.99 | 2,750,612 | -5.14(-2.17%) |
Nov 17, 2020 | 233.00 | 242.46 | 232.20 | 237.13 | 5,167,540 | +4.43(+1.90%) |
Nov 16, 2020 | 222.20 | 232.89 | 220.60 | 232.70 | 2,955,369 | +4.60(+2.02%) |
Nov 13, 2020 | 232.59 | 236.44 | 225.00 | 228.10 | 4,185,300 | -2.80(-1.21%) |
Nov 12, 2020 | 231.24 | 236.65 | 227.61 | 230.90 | 5,065,021 | -0.53(-0.23%) |
Nov 11, 2020 | 220.01 | 232.08 | 217.69 | 231.43 | 7,426,705 | +14.45(+6.66%) |
Nov 10, 2020 | 227.84 | 228.20 | 207.50 | 216.98 | 7,609,954 | -4.93(-2.22%) |
Nov 09, 2020 | 231.00 | 240.88 | 220.88 | 221.91 | 11,628,558 | -31.45(-12.41%) |
Nov 06, 2020 | 235.99 | 255.66 | 228.89 | 253.36 | 16,526,900 | +28.30(+12.57%) |
Nov 05, 2020 | 221.98 | 226.59 | 217.12 | 225.06 | 7,620,555 | +9.38(+4.35%) |
Nov 04, 2020 | 208.13 | 215.72 | 205.04 | 215.68 | 3,572,495 | +12.19(+5.99%) |
Nov 03, 2020 | 208.55 | 209.31 | 196.52 | 203.49 | 6,679,042 | -3.39(-1.64%) |