Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 370.51 | 370.66 | 362.20 | 363.55 | 32,039 | -8.27(-2.22%) |
Jan 28, 2021 | 376.20 | 376.20 | 369.23 | 371.82 | 23,243 | -1.38(-0.37%) |
Jan 27, 2021 | 376.95 | 376.95 | 369.64 | 373.20 | 39,401 | -8.45(-2.22%) |
Jan 26, 2021 | 389.09 | 389.09 | 379.94 | 381.66 | 32,806 | -5.06(-1.31%) |
Jan 25, 2021 | 382.24 | 386.90 | 381.67 | 386.72 | 19,235 | +1.70(+0.44%) |
Jan 22, 2021 | 386.25 | 386.25 | 381.92 | 385.01 | 26,645 | -4.54(-1.17%) |
Jan 21, 2021 | 392.39 | 394.58 | 389.55 | 389.55 | 20,516 | -4.46(-1.13%) |
Jan 20, 2021 | 393.78 | 395.52 | 392.75 | 394.01 | 36,677 | +1.57(+0.40%) |
Jan 19, 2021 | 393.66 | 397.25 | 389.77 | 392.45 | 32,578 | +0.53(+0.13%) |
Jan 15, 2021 | 391.98 | 397.23 | 391.87 | 391.92 | 16,505 | -1.45(-0.37%) |
Jan 14, 2021 | 392.18 | 398.13 | 390.72 | 393.36 | 22,454 | +1.03(+0.26%) |
Jan 13, 2021 | 395.82 | 395.82 | 390.77 | 392.33 | 30,334 | -3.91(-0.99%) |
Jan 12, 2021 | 391.82 | 397.62 | 391.82 | 396.25 | 21,277 | +3.00(+0.76%) |
Jan 11, 2021 | 389.84 | 395.00 | 389.75 | 393.24 | 22,017 | -1.89(-0.48%) |
Jan 08, 2021 | 396.46 | 397.95 | 387.92 | 395.13 | 39,914 | -1.98(-0.50%) |
Jan 07, 2021 | 397.97 | 400.96 | 396.18 | 397.12 | 33,116 | -0.21(-0.05%) |
Jan 06, 2021 | 385.42 | 398.84 | 385.42 | 397.33 | 66,116 | +15.49(+4.06%) |
Jan 05, 2021 | 375.93 | 385.08 | 375.93 | 381.84 | 31,522 | +8.61(+2.31%) |
Jan 04, 2021 | 372.76 | 374.95 | 368.96 | 373.23 | 31,790 | +4.02(+1.09%) |
Dec 31, 2020 | 369.21 | 369.21 | 369.21 | 18,430 | -0.94(-0.26%) | |
Dec 30, 2020 | 367.08 | 372.50 | 367.08 | 370.15 | 18,430 | +2.95(+0.80%) |
Dec 29, 2020 | 370.43 | 370.46 | 365.01 | 367.20 | 26,571 | -3.77(-1.02%) |
Dec 28, 2020 | 373.15 | 378.84 | 369.93 | 370.98 | 24,145 | +0.48(+0.13%) |
Dec 24, 2020 | 368.94 | 370.65 | 366.25 | 370.50 | 13,592 | +1.90(+0.52%) |
Dec 23, 2020 | 366.69 | 369.60 | 363.38 | 368.60 | 73,002 | +3.03(+0.83%) |
Dec 22, 2020 | 364.30 | 369.99 | 364.15 | 365.56 | 33,073 | +0.64(+0.18%) |
Dec 21, 2020 | 366.99 | 369.87 | 363.54 | 364.92 | 36,296 | -5.47(-1.48%) |
Dec 18, 2020 | 377.06 | 377.16 | 369.95 | 370.39 | 130,855 | -5.39(-1.43%) |
Dec 17, 2020 | 367.98 | 376.99 | 366.26 | 375.78 | 47,732 | +9.91(+2.71%) |
Dec 16, 2020 | 372.46 | 372.46 | 364.30 | 365.87 | 29,385 | -4.43(-1.20%) |
Dec 15, 2020 | 367.75 | 372.41 | 360.71 | 370.30 | 38,252 | +2.79(+0.76%) |
Dec 14, 2020 | 367.70 | 369.53 | 363.02 | 367.51 | 36,419 | +4.26(+1.17%) |
Dec 11, 2020 | 361.71 | 365.25 | 360.86 | 363.25 | 34,146 | +1.66(+0.46%) |
Dec 10, 2020 | 362.90 | 365.36 | 357.64 | 361.59 | 31,417 | -0.34(-0.09%) |
Dec 09, 2020 | 360.72 | 365.34 | 357.78 | 361.93 | 26,893 | +5.26(+1.47%) |
Dec 08, 2020 | 350.17 | 358.60 | 348.90 | 356.67 | 22,566 | +4.27(+1.21%) |
Dec 07, 2020 | 354.44 | 356.13 | 351.83 | 352.40 | 34,836 | -1.63(-0.46%) |
Dec 04, 2020 | 348.62 | 355.89 | 346.36 | 354.03 | 27,208 | +8.68(+2.51%) |
Dec 03, 2020 | 346.22 | 348.71 | 344.48 | 345.35 | 24,641 | -0.88(-0.26%) |
Dec 02, 2020 | 349.04 | 349.04 | 345.30 | 346.24 | 23,864 | -1.92(-0.55%) |
Dec 01, 2020 | 345.18 | 349.47 | 342.06 | 348.15 | 27,385 | +7.05(+2.07%) |
Nov 30, 2020 | 340.96 | 343.02 | 337.23 | 341.11 | 30,866 | -0.89(-0.26%) |
Nov 27, 2020 | 344.81 | 348.98 | 340.74 | 342.00 | 9,105 | -4.42(-1.28%) |
Nov 25, 2020 | 350.89 | 351.30 | 344.92 | 346.42 | 39,349 | -3.07(-0.88%) |
Nov 24, 2020 | 346.28 | 352.34 | 344.33 | 349.49 | 32,141 | +5.85(+1.70%) |
Nov 23, 2020 | 338.56 | 343.64 | 335.51 | 343.64 | 25,044 | +5.03(+1.48%) |
Nov 20, 2020 | 335.84 | 340.05 | 332.57 | 338.62 | 52,899 | +1.40(+0.42%) |
Nov 19, 2020 | 337.74 | 338.33 | 334.36 | 337.21 | 43,245 | +0.49(+0.15%) |
Nov 18, 2020 | 345.02 | 345.02 | 336.72 | 336.72 | 29,035 | -7.46(-2.17%) |
Nov 17, 2020 | 351.16 | 351.16 | 342.11 | 344.19 | 33,393 | -10.83(-3.05%) |
Nov 16, 2020 | 351.29 | 356.97 | 348.49 | 355.02 | 25,609 | +8.87(+2.56%) |
Nov 13, 2020 | 338.57 | 349.60 | 338.57 | 346.14 | 28,509 | +7.65(+2.26%) |
Nov 12, 2020 | 349.64 | 349.64 | 334.79 | 338.50 | 23,841 | -10.60(-3.04%) |
Nov 11, 2020 | 356.27 | 356.27 | 346.18 | 349.10 | 64,612 | -7.25(-2.03%) |
Nov 10, 2020 | 352.71 | 358.98 | 350.83 | 356.35 | 38,599 | +5.75(+1.64%) |
Nov 09, 2020 | 355.47 | 356.30 | 348.25 | 350.60 | 33,144 | +17.36(+5.21%) |
Nov 06, 2020 | 338.71 | 340.96 | 333.10 | 333.24 | 16,043 | -3.95(-1.17%) |
Nov 05, 2020 | 332.36 | 337.86 | 331.44 | 337.19 | 22,252 | +8.71(+2.65%) |
Nov 04, 2020 | 334.39 | 336.25 | 328.06 | 328.48 | 19,122 | -5.70(-1.71%) |
Nov 03, 2020 | 336.47 | 336.61 | 332.49 | 334.18 | 32,346 | -0.28(-0.08%) |