Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 481.60 | 487.30 | 463.35 | 466.14 | 2,933,015 | -22.54(-4.61%) |
Jan 28, 2021 | 505.08 | 508.57 | 485.46 | 488.68 | 2,583,780 | -7.41(-1.49%) |
Jan 27, 2021 | 497.00 | 524.92 | 493.17 | 496.09 | 2,334,636 | -36.24(-6.81%) |
Jan 26, 2021 | 549.29 | 550.27 | 530.15 | 532.33 | 1,484,967 | -14.54(-2.66%) |
Jan 25, 2021 | 550.33 | 554.43 | 532.33 | 546.87 | 1,738,867 | +3.77(+0.69%) |
Jan 22, 2021 | 542.06 | 554.40 | 536.62 | 543.10 | 1,245,526 | -0.33(-0.06%) |
Jan 21, 2021 | 548.45 | 549.32 | 531.40 | 543.43 | 1,287,132 | +1.15(+0.21%) |
Jan 20, 2021 | 562.17 | 563.88 | 538.98 | 542.28 | 1,920,631 | -16.39(-2.93%) |
Jan 19, 2021 | 539.23 | 561.05 | 538.13 | 558.68 | 2,112,341 | +31.29(+5.93%) |
Jan 15, 2021 | 532.64 | 534.28 | 517.51 | 527.38 | 1,584,706 | -9.88(-1.84%) |
Jan 14, 2021 | 522.44 | 549.53 | 522.39 | 537.27 | 2,079,365 | +30.14(+5.94%) |
Jan 13, 2021 | 514.58 | 514.58 | 503.94 | 507.13 | 1,412,867 | -9.57(-1.85%) |
Jan 12, 2021 | 501.09 | 518.07 | 499.84 | 516.70 | 1,950,772 | +19.23(+3.86%) |
Jan 11, 2021 | 477.29 | 500.78 | 475.39 | 497.48 | 1,234,632 | +14.30(+2.96%) |
Jan 08, 2021 | 495.09 | 503.04 | 479.74 | 483.17 | 1,496,874 | -12.36(-2.49%) |
Jan 07, 2021 | 488.66 | 498.67 | 488.01 | 495.53 | 1,347,657 | +17.31(+3.62%) |
Jan 06, 2021 | 472.48 | 487.10 | 471.01 | 478.22 | 1,385,176 | +1.87(+0.39%) |
Jan 05, 2021 | 461.81 | 480.48 | 461.81 | 476.35 | 1,671,376 | +15.92(+3.46%) |
Jan 04, 2021 | 460.56 | 473.86 | 455.90 | 460.43 | 1,836,116 | +5.54(+1.22%) |
Dec 31, 2020 | 454.89 | 454.89 | 454.89 | 915,568 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.77 | 470.37 | 458.60 | 466.63 | 915,568 | +10.82(+2.37%) |
Dec 29, 2020 | 458.16 | 459.47 | 451.74 | 455.81 | 935,408 | -2.77(-0.60%) |
Dec 28, 2020 | 467.71 | 469.50 | 457.87 | 458.58 | 718,050 | -4.08(-0.88%) |
Dec 24, 2020 | 456.25 | 462.67 | 455.50 | 462.67 | 345,616 | +8.87(+1.95%) |
Dec 23, 2020 | 461.97 | 463.10 | 453.58 | 453.80 | 747,978 | -5.61(-1.22%) |
Dec 22, 2020 | 461.79 | 464.01 | 455.98 | 459.40 | 1,003,192 | -6.05(-1.30%) |
Dec 21, 2020 | 451.86 | 466.88 | 451.49 | 465.45 | 1,768,134 | +2.18(+0.47%) |
Dec 18, 2020 | 466.42 | 467.84 | 460.12 | 463.27 | 2,686,442 | -5.08(-1.08%) |
Dec 17, 2020 | 471.62 | 473.78 | 465.09 | 468.35 | 1,487,525 | -6.81(-1.43%) |
Dec 16, 2020 | 477.76 | 478.21 | 471.28 | 475.16 | 1,572,662 | -1.94(-0.41%) |
Dec 15, 2020 | 481.60 | 484.73 | 474.54 | 477.11 | 1,230,950 | +3.33(+0.70%) |
Dec 14, 2020 | 477.45 | 482.55 | 472.13 | 473.77 | 1,094,812 | +0.16(+0.03%) |
Dec 11, 2020 | 470.50 | 476.09 | 465.93 | 473.61 | 1,552,107 | +1.49(+0.32%) |
Dec 10, 2020 | 471.92 | 477.94 | 466.96 | 472.12 | 1,352,359 | -3.54(-0.75%) |
Dec 09, 2020 | 490.31 | 495.74 | 471.70 | 475.66 | 2,076,070 | -17.17(-3.48%) |
Dec 08, 2020 | 487.02 | 497.64 | 486.76 | 492.83 | 1,378,941 | +4.12(+0.84%) |
Dec 07, 2020 | 479.82 | 489.45 | 475.90 | 488.71 | 1,628,939 | +8.36(+1.74%) |
Dec 04, 2020 | 467.82 | 481.91 | 467.08 | 480.35 | 1,826,810 | +15.29(+3.29%) |
Dec 03, 2020 | 461.29 | 472.45 | 460.41 | 465.07 | 1,660,670 | +4.66(+1.01%) |
Dec 02, 2020 | 447.96 | 462.10 | 447.27 | 460.41 | 1,885,261 | +11.12(+2.47%) |
Dec 01, 2020 | 442.00 | 451.06 | 439.63 | 449.29 | 1,459,166 | +14.40(+3.31%) |
Nov 30, 2020 | 437.33 | 438.95 | 428.11 | 434.89 | 1,492,685 | -3.73(-0.85%) |
Nov 27, 2020 | 432.52 | 442.53 | 432.16 | 438.62 | 757,640 | +9.38(+2.18%) |
Nov 25, 2020 | 430.85 | 431.88 | 423.21 | 429.24 | 883,897 | +0.33(+0.08%) |
Nov 24, 2020 | 432.33 | 433.41 | 423.45 | 428.92 | 1,249,958 | -2.21(-0.51%) |
Nov 23, 2020 | 419.44 | 432.21 | 417.97 | 431.12 | 1,132,982 | +14.51(+3.48%) |
Nov 20, 2020 | 421.29 | 427.49 | 416.36 | 416.62 | 1,504,873 | -3.88(-0.92%) |
Nov 19, 2020 | 412.12 | 421.64 | 408.32 | 420.50 | 1,170,707 | +7.06(+1.71%) |
Nov 18, 2020 | 418.99 | 421.61 | 413.12 | 413.44 | 1,357,918 | -1.54(-0.37%) |
Nov 17, 2020 | 418.40 | 420.63 | 412.11 | 414.98 | 1,030,776 | -7.07(-1.68%) |
Nov 16, 2020 | 413.89 | 422.39 | 410.31 | 422.05 | 1,401,540 | +12.47(+3.04%) |
Nov 13, 2020 | 408.54 | 412.88 | 407.44 | 409.57 | 1,182,415 | +7.54(+1.88%) |
Nov 12, 2020 | 408.17 | 409.28 | 400.01 | 402.03 | 989,052 | -5.32(-1.31%) |
Nov 11, 2020 | 395.81 | 411.79 | 393.91 | 407.36 | 1,500,461 | +15.50(+3.95%) |
Nov 10, 2020 | 393.03 | 399.42 | 388.58 | 391.86 | 1,545,777 | -8.08(-2.02%) |
Nov 09, 2020 | 409.79 | 418.88 | 399.49 | 399.94 | 2,013,336 | +6.59(+1.68%) |
Nov 06, 2020 | 384.18 | 395.84 | 380.31 | 393.35 | 1,533,913 | +9.33(+2.43%) |
Nov 05, 2020 | 374.69 | 384.62 | 373.20 | 384.02 | 1,885,489 | +18.61(+5.09%) |
Nov 04, 2020 | 359.21 | 368.16 | 352.86 | 365.41 | 1,590,411 | +9.43(+2.65%) |
Nov 03, 2020 | 342.69 | 358.52 | 341.18 | 355.99 | 1,784,096 | +18.81(+5.58%) |