Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 509.04 | 514.41 | 496.10 | 503.84 | 1,389,700 | -2.43(-0.48%) |
Jan 28, 2021 | 521.27 | 529.51 | 505.11 | 506.27 | 1,049,796 | -9.29(-1.80%) |
Jan 27, 2021 | 540.58 | 541.97 | 512.94 | 515.56 | 1,432,782 | -28.54(-5.25%) |
Jan 26, 2021 | 558.91 | 558.91 | 542.14 | 544.10 | 900,934 | -4.10(-0.75%) |
Jan 25, 2021 | 554.32 | 555.00 | 538.77 | 548.20 | 828,433 | +10.42(+1.94%) |
Jan 22, 2021 | 534.10 | 546.72 | 534.10 | 537.78 | 620,500 | +2.30(+0.43%) |
Jan 21, 2021 | 540.58 | 543.28 | 527.91 | 535.48 | 940,105 | -6.79(-1.25%) |
Jan 20, 2021 | 536.78 | 543.99 | 529.31 | 542.27 | 861,867 | +8.38(+1.57%) |
Jan 19, 2021 | 523.03 | 536.62 | 522.06 | 533.89 | 995,376 | +15.96(+3.08%) |
Jan 15, 2021 | 518.10 | 522.99 | 511.11 | 517.93 | 796,800 | +0.02(+0.00%) |
Jan 14, 2021 | 513.10 | 524.88 | 511.33 | 517.91 | 847,438 | +6.01(+1.17%) |
Jan 13, 2021 | 517.00 | 522.00 | 509.14 | 511.90 | 1,333,388 | +6.15(+1.22%) |
Jan 12, 2021 | 504.41 | 518.50 | 502.00 | 505.75 | 1,255,792 | +2.83(+0.56%) |
Jan 11, 2021 | 501.00 | 505.14 | 489.35 | 502.92 | 1,115,321 | +4.19(+0.84%) |
Jan 08, 2021 | 487.94 | 500.70 | 487.94 | 498.73 | 1,018,800 | +17.53(+3.64%) |
Jan 07, 2021 | 471.24 | 481.84 | 467.18 | 481.20 | 1,123,566 | +11.11(+2.36%) |
Jan 06, 2021 | 477.15 | 483.00 | 467.00 | 470.09 | 1,434,233 | -13.36(-2.76%) |
Jan 05, 2021 | 480.39 | 486.25 | 475.41 | 483.45 | 797,198 | +0.59(+0.12%) |
Jan 04, 2021 | 486.85 | 491.78 | 473.58 | 482.86 | 910,663 | -0.25(-0.05%) |
Dec 31, 2020 | 483.11 | 483.11 | 483.11 | 633,207 | +4.81(+1.01%) | |
Dec 30, 2020 | 487.39 | 488.83 | 477.68 | 478.30 | 633,207 | -5.92(-1.22%) |
Dec 29, 2020 | 485.00 | 490.45 | 482.42 | 484.22 | 557,823 | +1.26(+0.26%) |
Dec 28, 2020 | 488.72 | 492.69 | 482.21 | 482.96 | 712,864 | -5.97(-1.22%) |
Dec 24, 2020 | 492.44 | 495.23 | 486.03 | 488.93 | 289,100 | -3.26(-0.66%) |
Dec 23, 2020 | 491.20 | 493.63 | 488.52 | 492.19 | 545,685 | +2.13(+0.43%) |
Dec 22, 2020 | 496.00 | 496.48 | 488.50 | 490.06 | 849,598 | -6.68(-1.34%) |
Dec 21, 2020 | 494.00 | 497.29 | 485.06 | 496.74 | 1,009,324 | -2.15(-0.43%) |
Dec 18, 2020 | 500.00 | 506.99 | 496.81 | 498.89 | 1,820,900 | +2.68(+0.54%) |
Dec 17, 2020 | 486.90 | 496.75 | 486.50 | 496.21 | 853,442 | +9.64(+1.98%) |
Dec 16, 2020 | 491.80 | 494.46 | 485.15 | 486.57 | 862,503 | -5.22(-1.06%) |
Dec 15, 2020 | 500.69 | 500.99 | 486.82 | 491.79 | 1,086,323 | -8.59(-1.72%) |
Dec 14, 2020 | 484.12 | 502.60 | 483.55 | 500.38 | 1,244,919 | +20.61(+4.30%) |
Dec 11, 2020 | 478.22 | 483.54 | 471.58 | 479.77 | 1,013,700 | +0.79(+0.16%) |
Dec 10, 2020 | 485.29 | 487.12 | 477.87 | 478.98 | 1,183,381 | -9.66(-1.98%) |
Dec 09, 2020 | 500.00 | 500.00 | 484.00 | 488.64 | 933,390 | -8.50(-1.71%) |
Dec 08, 2020 | 497.10 | 497.88 | 486.30 | 497.14 | 1,007,416 | +1.73(+0.35%) |
Dec 07, 2020 | 497.49 | 499.70 | 492.79 | 495.41 | 880,439 | +2.96(+0.60%) |
Dec 04, 2020 | 497.01 | 501.85 | 490.06 | 492.45 | 961,200 | -6.39(-1.28%) |
Dec 03, 2020 | 505.20 | 509.54 | 497.12 | 498.84 | 964,010 | -6.29(-1.25%) |
Dec 02, 2020 | 515.94 | 515.94 | 503.81 | 505.13 | 782,330 | -8.94(-1.74%) |
Dec 01, 2020 | 516.00 | 525.28 | 513.69 | 514.07 | 937,364 | -1.96(-0.38%) |
Nov 30, 2020 | 520.00 | 520.78 | 507.60 | 516.03 | 1,707,526 | +1.98(+0.39%) |
Nov 27, 2020 | 513.42 | 518.92 | 509.20 | 514.05 | 498,100 | +5.74(+1.13%) |
Nov 25, 2020 | 507.18 | 515.47 | 507.18 | 508.31 | 712,000 | +2.21(+0.44%) |
Nov 24, 2020 | 521.61 | 528.44 | 505.80 | 506.10 | 1,270,322 | -17.51(-3.34%) |
Nov 23, 2020 | 538.86 | 538.86 | 516.80 | 523.61 | 1,764,412 | +4.87(+0.94%) |
Nov 20, 2020 | 513.96 | 521.27 | 509.34 | 518.74 | 1,045,400 | +4.03(+0.78%) |
Nov 19, 2020 | 519.19 | 525.69 | 514.42 | 514.71 | 946,296 | -4.33(-0.83%) |
Nov 18, 2020 | 543.00 | 543.00 | 518.19 | 519.04 | 1,240,435 | -19.11(-3.55%) |
Nov 17, 2020 | 556.38 | 556.60 | 536.05 | 538.15 | 1,050,798 | -21.14(-3.78%) |
Nov 16, 2020 | 557.45 | 566.79 | 556.00 | 559.29 | 542,077 | -7.14(-1.26%) |
Nov 13, 2020 | 560.22 | 567.70 | 556.80 | 566.43 | 566,000 | +9.65(+1.73%) |
Nov 12, 2020 | 568.92 | 570.99 | 554.84 | 556.78 | 548,498 | -10.95(-1.93%) |
Nov 11, 2020 | 564.85 | 573.66 | 560.00 | 567.73 | 670,987 | +8.51(+1.52%) |
Nov 10, 2020 | 560.00 | 565.99 | 546.93 | 559.22 | 839,194 | -8.33(-1.47%) |
Nov 09, 2020 | 551.61 | 573.16 | 540.31 | 567.55 | 1,321,132 | -10.48(-1.81%) |
Nov 06, 2020 | 589.04 | 589.04 | 572.72 | 578.03 | 748,700 | -10.78(-1.83%) |
Nov 05, 2020 | 595.00 | 596.80 | 578.95 | 588.81 | 943,810 | +1.67(+0.28%) |
Nov 04, 2020 | 578.09 | 593.96 | 575.95 | 587.14 | 1,194,213 | +29.95(+5.38%) |
Nov 03, 2020 | 551.89 | 561.24 | 550.00 | 557.19 | 490,358 | +8.61(+1.57%) |