Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 342.11 | 347.98 | 327.50 | 331.79 | 41,758 | -12.67(-3.68%) |
Jan 28, 2021 | 349.06 | 355.72 | 343.11 | 344.46 | 17,204 | -2.98(-0.86%) |
Jan 27, 2021 | 351.72 | 359.65 | 340.40 | 347.44 | 37,375 | -2.89(-0.82%) |
Jan 26, 2021 | 349.92 | 351.72 | 346.76 | 350.32 | 16,270 | +1.98(+0.57%) |
Jan 25, 2021 | 341.08 | 353.81 | 339.90 | 348.34 | 14,321 | +5.19(+1.51%) |
Jan 22, 2021 | 336.39 | 343.60 | 335.04 | 343.15 | 21,201 | +4.69(+1.39%) |
Jan 21, 2021 | 342.07 | 342.07 | 332.74 | 338.46 | 13,318 | -1.98(-0.58%) |
Jan 20, 2021 | 339.05 | 346.13 | 335.62 | 340.45 | 18,458 | +2.89(+0.85%) |
Jan 19, 2021 | 340.45 | 346.13 | 335.89 | 337.56 | 22,772 | -0.27(-0.08%) |
Jan 15, 2021 | 332.42 | 340.45 | 330.24 | 337.83 | 22,198 | +4.69(+1.41%) |
Jan 14, 2021 | 335.53 | 340.45 | 332.87 | 333.14 | 14,195 | +0.27(+0.08%) |
Jan 13, 2021 | 329.67 | 338.10 | 328.00 | 332.87 | 10,076 | +1.62(+0.49%) |
Jan 12, 2021 | 331.29 | 335.85 | 325.30 | 331.25 | 23,075 | -1.85(-0.56%) |
Jan 11, 2021 | 332.96 | 339.18 | 327.59 | 333.10 | 31,430 | -1.80(-0.54%) |
Jan 08, 2021 | 333.59 | 340.63 | 331.61 | 334.90 | 28,075 | +1.80(+0.54%) |
Jan 07, 2021 | 327.41 | 333.46 | 320.47 | 333.10 | 23,551 | +5.05(+1.54%) |
Jan 06, 2021 | 331.16 | 334.09 | 321.24 | 328.05 | 36,890 | +0.63(+0.19%) |
Jan 05, 2021 | 322.00 | 333.61 | 322.00 | 327.41 | 23,493 | +8.79(+2.76%) |
Jan 04, 2021 | 330.71 | 330.71 | 315.15 | 318.62 | 24,776 | -8.25(-2.52%) |
Dec 31, 2020 | 326.87 | 326.87 | 326.87 | 18,169 | +0.73(+0.22%) | |
Dec 30, 2020 | 322.72 | 330.01 | 321.24 | 326.14 | 18,209 | +1.84(+0.57%) |
Dec 29, 2020 | 329.56 | 330.69 | 321.10 | 324.30 | 16,717 | -3.87(-1.18%) |
Dec 28, 2020 | 331.90 | 332.94 | 325.06 | 328.17 | 21,678 | -4.77(-1.43%) |
Dec 24, 2020 | 331.63 | 333.88 | 327.09 | 332.94 | 5,578 | +4.32(+1.31%) |
Dec 23, 2020 | 329.47 | 339.37 | 326.91 | 328.62 | 18,992 | -0.72(-0.22%) |
Dec 22, 2020 | 323.98 | 329.56 | 321.57 | 329.34 | 16,374 | +6.70(+2.08%) |
Dec 21, 2020 | 310.12 | 323.80 | 307.56 | 322.63 | 19,249 | +8.23(+2.62%) |
Dec 18, 2020 | 333.34 | 337.84 | 313.95 | 314.40 | 91,284 | -18.00(-5.41%) |
Dec 17, 2020 | 325.69 | 333.97 | 322.59 | 332.39 | 31,184 | +8.37(+2.58%) |
Dec 16, 2020 | 327.36 | 327.36 | 321.15 | 324.03 | 14,763 | +0.45(+0.14%) |
Dec 15, 2020 | 313.59 | 326.19 | 313.59 | 323.58 | 27,302 | +11.07(+3.54%) |
Dec 14, 2020 | 311.70 | 323.80 | 311.65 | 312.51 | 30,954 | +2.88(+0.93%) |
Dec 11, 2020 | 310.93 | 314.62 | 306.62 | 309.63 | 10,268 | -2.43(-0.78%) |
Dec 10, 2020 | 304.73 | 313.68 | 303.33 | 312.06 | 17,526 | +4.90(+1.60%) |
Dec 09, 2020 | 319.75 | 321.51 | 304.91 | 307.15 | 26,499 | -10.35(-3.26%) |
Dec 08, 2020 | 311.97 | 324.07 | 311.97 | 317.50 | 33,076 | +3.46(+1.10%) |
Dec 07, 2020 | 306.35 | 314.08 | 303.38 | 314.04 | 18,874 | +7.38(+2.41%) |
Dec 04, 2020 | 302.70 | 310.24 | 299.24 | 306.66 | 20,959 | +4.41(+1.46%) |
Dec 03, 2020 | 293.79 | 304.28 | 291.77 | 302.25 | 23,920 | +8.10(+2.75%) |
Dec 02, 2020 | 288.03 | 299.60 | 287.99 | 294.15 | 47,662 | -13.45(-4.37%) |
Dec 01, 2020 | 309.54 | 312.51 | 302.57 | 307.61 | 14,868 | +1.35(+0.44%) |
Nov 30, 2020 | 298.70 | 306.68 | 295.41 | 306.25 | 27,273 | +5.85(+1.95%) |
Nov 27, 2020 | 301.44 | 303.92 | 297.03 | 300.41 | 9,379 | +0.76(+0.25%) |
Nov 25, 2020 | 292.85 | 302.57 | 291.36 | 299.64 | 29,627 | +4.50(+1.52%) |
Nov 24, 2020 | 313.50 | 314.67 | 294.69 | 295.14 | 29,847 | -15.93(-5.12%) |
Nov 23, 2020 | 308.19 | 317.64 | 305.94 | 311.07 | 23,248 | +6.75(+2.22%) |
Nov 20, 2020 | 301.80 | 307.43 | 298.61 | 304.32 | 15,825 | +0.36(+0.12%) |
Nov 19, 2020 | 301.22 | 305.71 | 298.56 | 303.96 | 17,810 | +3.82(+1.27%) |
Nov 18, 2020 | 312.64 | 313.95 | 299.51 | 300.14 | 29,024 | -9.58(-3.09%) |
Nov 17, 2020 | 308.37 | 312.15 | 303.65 | 309.72 | 29,634 | +2.66(+0.86%) |
Nov 16, 2020 | 300.72 | 308.19 | 295.46 | 307.06 | 34,473 | +7.87(+2.63%) |
Nov 13, 2020 | 304.41 | 310.57 | 296.09 | 299.19 | 34,406 | -2.52(-0.83%) |
Nov 12, 2020 | 317.77 | 317.77 | 294.99 | 301.71 | 52,065 | -12.37(-3.94%) |
Nov 11, 2020 | 287.94 | 323.94 | 284.57 | 314.08 | 144,064 | +24.93(+8.62%) |
Nov 10, 2020 | 285.69 | 296.94 | 285.22 | 289.16 | 70,680 | +0.81(+0.28%) |
Nov 09, 2020 | 317.50 | 328.21 | 286.59 | 288.35 | 68,196 | -15.21(-5.01%) |
Nov 06, 2020 | 309.81 | 310.17 | 302.57 | 303.56 | 18,181 | -5.58(-1.80%) |
Nov 05, 2020 | 323.80 | 323.87 | 308.55 | 309.13 | 28,530 | -10.30(-3.23%) |
Nov 04, 2020 | 309.18 | 326.25 | 309.18 | 319.44 | 18,232 | +10.12(+3.27%) |
Nov 03, 2020 | 304.19 | 310.35 | 300.00 | 309.31 | 22,243 | +7.38(+2.44%) |