Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 379.00 | 385.91 | 358.62 | 372.07 | 3,958,900 | -6.52(-1.72%) |
Jan 28, 2021 | 368.00 | 383.31 | 363.86 | 378.59 | 3,369,391 | +7.85(+2.12%) |
Jan 27, 2021 | 367.50 | 384.25 | 362.77 | 370.74 | 4,547,287 | -3.65(-0.97%) |
Jan 26, 2021 | 391.08 | 395.82 | 372.20 | 374.39 | 5,140,362 | -17.44(-4.45%) |
Jan 25, 2021 | 388.99 | 398.80 | 378.27 | 391.83 | 5,175,195 | +8.43(+2.20%) |
Jan 22, 2021 | 380.99 | 385.29 | 376.38 | 383.40 | 2,791,500 | +0.59(+0.15%) |
Jan 21, 2021 | 383.03 | 387.21 | 372.03 | 382.81 | 5,175,112 | +0.01(+0.00%) |
Jan 20, 2021 | 399.11 | 399.53 | 378.32 | 382.80 | 5,703,075 | -11.07(-2.81%) |
Jan 19, 2021 | 391.01 | 396.77 | 385.51 | 393.87 | 5,696,062 | +9.34(+2.43%) |
Jan 15, 2021 | 397.71 | 404.44 | 382.07 | 384.53 | 12,799,499 | +1.29(+0.34%) |
Jan 14, 2021 | 371.00 | 384.95 | 370.50 | 383.24 | 9,285,746 | +18.61(+5.10%) |
Jan 13, 2021 | 360.00 | 384.23 | 348.65 | 364.63 | 14,043,156 | +7.82(+2.19%) |
Jan 12, 2021 | 333.20 | 358.90 | 331.10 | 356.81 | 8,939,059 | +19.10(+5.66%) |
Jan 11, 2021 | 344.98 | 349.96 | 336.85 | 337.71 | 3,353,369 | -11.90(-3.40%) |
Jan 08, 2021 | 345.20 | 350.00 | 340.34 | 349.61 | 5,009,200 | +7.11(+2.08%) |
Jan 07, 2021 | 346.00 | 354.48 | 341.60 | 342.50 | 5,593,231 | -1.91(-0.55%) |
Jan 06, 2021 | 351.00 | 352.94 | 341.92 | 344.41 | 7,116,296 | -16.42(-4.55%) |
Jan 05, 2021 | 360.39 | 365.01 | 349.00 | 360.83 | 4,978,971 | +0.85(+0.24%) |
Jan 04, 2021 | 340.40 | 363.09 | 339.20 | 359.98 | 8,586,567 | +22.66(+6.72%) |
Dec 31, 2020 | 337.32 | 337.32 | 337.32 | 5,461,345 | -16.08(-4.55%) | |
Dec 30, 2020 | 358.42 | 358.70 | 345.40 | 353.40 | 5,461,345 | -0.35(-0.10%) |
Dec 29, 2020 | 350.66 | 359.91 | 350.13 | 353.75 | 6,068,145 | +2.36(+0.67%) |
Dec 28, 2020 | 370.40 | 373.28 | 349.02 | 351.39 | 9,439,549 | -23.78(-6.34%) |
Dec 24, 2020 | 383.88 | 384.88 | 375.00 | 375.17 | 3,850,700 | -8.71(-2.27%) |
Dec 23, 2020 | 402.00 | 402.60 | 378.58 | 383.88 | 9,543,132 | -25.12(-6.14%) |
Dec 22, 2020 | 408.50 | 413.50 | 396.50 | 409.00 | 4,211,821 | +0.03(+0.01%) |
Dec 21, 2020 | 418.07 | 427.76 | 404.58 | 408.97 | 8,548,750 | +2.96(+0.73%) |
Dec 18, 2020 | 403.80 | 408.11 | 398.25 | 406.01 | 6,174,700 | +4.39(+1.09%) |
Dec 17, 2020 | 408.72 | 409.03 | 399.56 | 401.62 | 3,788,201 | -2.38(-0.59%) |
Dec 16, 2020 | 400.49 | 406.56 | 393.46 | 404.00 | 4,155,582 | +4.57(+1.14%) |
Dec 15, 2020 | 398.51 | 410.32 | 395.08 | 399.43 | 5,136,582 | +3.44(+0.87%) |
Dec 14, 2020 | 388.95 | 396.75 | 376.68 | 395.99 | 6,811,312 | -1.02(-0.26%) |
Dec 11, 2020 | 395.35 | 397.34 | 384.61 | 397.01 | 4,677,400 | -0.95(-0.24%) |
Dec 10, 2020 | 382.73 | 399.00 | 380.27 | 397.96 | 4,563,116 | +12.60(+3.27%) |
Dec 09, 2020 | 406.75 | 409.99 | 381.50 | 385.36 | 8,931,159 | -26.64(-6.47%) |
Dec 08, 2020 | 408.87 | 419.50 | 406.75 | 412.00 | 5,312,951 | +4.15(+1.02%) |
Dec 07, 2020 | 411.00 | 416.80 | 405.45 | 407.85 | 4,410,177 | -2.16(-0.53%) |
Dec 04, 2020 | 409.26 | 418.88 | 408.19 | 410.01 | 4,447,300 | -3.53(-0.85%) |
Dec 03, 2020 | 413.00 | 419.17 | 405.02 | 413.54 | 6,300,095 | +0.68(+0.16%) |
Dec 02, 2020 | 399.00 | 424.55 | 394.57 | 412.86 | 10,951,148 | +6.55(+1.61%) |
Dec 01, 2020 | 434.72 | 434.99 | 401.72 | 406.31 | 20,860,172 | -72.05(-15.06%) |
Nov 30, 2020 | 485.70 | 486.83 | 460.00 | 478.36 | 16,521,127 | +6.75(+1.43%) |
Nov 27, 2020 | 453.99 | 472.04 | 449.00 | 471.61 | 7,276,400 | +27.89(+6.29%) |
Nov 25, 2020 | 435.85 | 448.48 | 433.33 | 443.72 | 8,763,700 | +16.17(+3.78%) |
Nov 24, 2020 | 421.51 | 438.83 | 420.01 | 427.55 | 6,136,692 | -2.73(-0.63%) |
Nov 23, 2020 | 432.01 | 436.51 | 417.88 | 430.28 | 8,465,010 | -9.32(-2.12%) |
Nov 20, 2020 | 418.55 | 445.30 | 415.56 | 439.60 | 12,586,500 | +25.31(+6.11%) |
Nov 19, 2020 | 408.99 | 427.89 | 407.50 | 414.29 | 7,948,806 | -0.75(-0.18%) |
Nov 18, 2020 | 399.00 | 423.50 | 390.22 | 415.04 | 10,949,931 | +13.41(+3.34%) |
Nov 17, 2020 | 406.29 | 411.50 | 396.32 | 401.63 | 6,961,470 | +2.48(+0.62%) |
Nov 16, 2020 | 382.60 | 400.80 | 375.10 | 399.15 | 12,035,302 | -4.43(-1.10%) |
Nov 13, 2020 | 425.99 | 428.47 | 396.87 | 403.58 | 11,773,700 | -25.06(-5.85%) |
Nov 12, 2020 | 427.85 | 435.75 | 419.61 | 428.64 | 14,915,288 | +15.30(+3.70%) |
Nov 11, 2020 | 391.65 | 419.80 | 385.00 | 413.34 | 16,627,752 | +37.33(+9.93%) |
Nov 10, 2020 | 412.50 | 414.45 | 366.28 | 376.01 | 20,726,536 | -37.23(-9.01%) |
Nov 09, 2020 | 433.00 | 446.47 | 402.00 | 413.24 | 17,981,880 | -86.87(-17.37%) |
Nov 06, 2020 | 494.66 | 505.88 | 482.73 | 500.11 | 4,265,900 | +3.38(+0.68%) |
Nov 05, 2020 | 497.99 | 499.35 | 480.76 | 496.73 | 6,364,835 | +13.03(+2.69%) |
Nov 04, 2020 | 471.92 | 484.94 | 455.40 | 483.70 | 8,031,954 | +32.19(+7.13%) |
Nov 03, 2020 | 456.33 | 461.88 | 445.01 | 451.51 | 6,474,449 | -1.49(-0.33%) |