Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 538.90 | 541.00 | 530.18 | 532.39 | 4,325,200 | -6.21(-1.15%) |
Jan 28, 2021 | 535.88 | 553.15 | 530.74 | 538.60 | 5,958,743 | +15.32(+2.93%) |
Jan 27, 2021 | 550.71 | 556.42 | 515.73 | 523.28 | 8,653,006 | -38.65(-6.88%) |
Jan 26, 2021 | 554.73 | 567.99 | 554.06 | 561.93 | 5,004,944 | +5.15(+0.92%) |
Jan 25, 2021 | 567.00 | 569.75 | 548.65 | 556.78 | 7,202,158 | -8.39(-1.48%) |
Jan 22, 2021 | 582.10 | 583.99 | 564.35 | 565.17 | 7,550,800 | -14.67(-2.53%) |
Jan 21, 2021 | 582.45 | 588.75 | 570.40 | 579.84 | 11,800,364 | -6.50(-1.11%) |
Jan 20, 2021 | 565.42 | 593.29 | 556.86 | 586.34 | 32,559,236 | +84.57(+16.85%) |
Jan 19, 2021 | 501.00 | 509.25 | 493.54 | 501.77 | 12,014,963 | +3.79(+0.76%) |
Jan 15, 2021 | 500.00 | 506.32 | 495.10 | 497.98 | 5,895,700 | -2.88(-0.58%) |
Jan 14, 2021 | 507.35 | 514.50 | 499.58 | 500.86 | 4,170,477 | -6.93(-1.36%) |
Jan 13, 2021 | 495.50 | 512.35 | 493.01 | 507.79 | 5,025,514 | +13.54(+2.74%) |
Jan 12, 2021 | 500.00 | 501.09 | 485.67 | 494.25 | 5,983,405 | -4.85(-0.97%) |
Jan 11, 2021 | 507.84 | 510.73 | 497.95 | 499.10 | 3,806,267 | -11.30(-2.21%) |
Jan 08, 2021 | 511.31 | 513.24 | 504.51 | 510.40 | 2,973,900 | +1.51(+0.30%) |
Jan 07, 2021 | 508.28 | 516.44 | 506.42 | 508.89 | 3,681,691 | +8.40(+1.68%) |
Jan 06, 2021 | 511.97 | 513.10 | 499.50 | 500.49 | 5,339,880 | -20.31(-3.90%) |
Jan 05, 2021 | 521.55 | 526.78 | 515.89 | 520.80 | 3,131,545 | -2.06(-0.39%) |
Jan 04, 2021 | 539.00 | 540.80 | 515.09 | 522.86 | 4,436,078 | -17.87(-3.30%) |
Dec 31, 2020 | 540.73 | 540.73 | 540.73 | 1,874,176 | +16.14(+3.08%) | |
Dec 30, 2020 | 530.13 | 533.26 | 523.69 | 524.59 | 1,874,176 | -6.28(-1.18%) |
Dec 29, 2020 | 519.90 | 536.55 | 515.48 | 530.87 | 4,020,330 | +11.75(+2.26%) |
Dec 28, 2020 | 516.43 | 523.66 | 507.13 | 519.12 | 2,889,081 | +5.15(+1.00%) |
Dec 24, 2020 | 515.12 | 519.35 | 512.21 | 513.97 | 1,143,900 | -0.51(-0.10%) |
Dec 23, 2020 | 524.76 | 526.32 | 514.20 | 514.48 | 2,389,847 | -12.85(-2.44%) |
Dec 22, 2020 | 527.69 | 530.40 | 520.50 | 527.33 | 1,906,701 | -1.58(-0.30%) |
Dec 21, 2020 | 530.05 | 532.62 | 521.15 | 528.91 | 3,891,167 | -5.54(-1.04%) |
Dec 18, 2020 | 533.20 | 536.37 | 526.02 | 534.45 | 4,502,600 | +1.55(+0.29%) |
Dec 17, 2020 | 529.00 | 535.49 | 526.44 | 532.90 | 3,187,289 | +8.07(+1.54%) |
Dec 16, 2020 | 520.11 | 527.38 | 517.69 | 524.83 | 3,679,232 | +5.05(+0.97%) |
Dec 15, 2020 | 518.50 | 524.70 | 513.56 | 519.78 | 3,394,975 | -2.64(-0.51%) |
Dec 14, 2020 | 505.44 | 524.16 | 501.18 | 522.42 | 5,762,408 | +19.20(+3.82%) |
Dec 11, 2020 | 495.00 | 503.34 | 494.85 | 503.22 | 3,210,900 | +2.13(+0.43%) |
Dec 10, 2020 | 494.56 | 503.77 | 492.91 | 501.09 | 3,014,323 | +7.49(+1.52%) |
Dec 09, 2020 | 510.53 | 514.50 | 491.29 | 493.60 | 4,167,328 | -19.06(-3.72%) |
Dec 08, 2020 | 517.90 | 521.49 | 505.55 | 512.66 | 4,226,395 | -3.12(-0.60%) |
Dec 07, 2020 | 500.01 | 517.76 | 497.77 | 515.78 | 4,281,185 | +17.47(+3.51%) |
Dec 04, 2020 | 497.50 | 504.50 | 493.64 | 498.31 | 3,666,200 | +0.79(+0.16%) |
Dec 03, 2020 | 502.99 | 508.77 | 496.04 | 497.52 | 2,821,617 | -5.86(-1.16%) |
Dec 02, 2020 | 501.62 | 506.80 | 493.50 | 503.38 | 3,025,952 | -1.20(-0.24%) |
Dec 01, 2020 | 492.34 | 509.47 | 491.98 | 504.58 | 5,052,715 | +13.88(+2.83%) |
Nov 30, 2020 | 490.08 | 492.55 | 481.27 | 490.70 | 3,526,667 | -0.66(-0.13%) |
Nov 27, 2020 | 486.58 | 493.25 | 481.85 | 491.36 | 2,805,700 | +6.36(+1.31%) |
Nov 25, 2020 | 485.13 | 486.90 | 478.92 | 485.00 | 3,598,600 | +2.12(+0.44%) |
Nov 24, 2020 | 478.84 | 484.05 | 475.89 | 482.88 | 3,551,633 | +6.26(+1.31%) |
Nov 23, 2020 | 490.46 | 491.15 | 475.84 | 476.62 | 5,402,398 | -11.62(-2.38%) |
Nov 20, 2020 | 485.22 | 494.76 | 481.57 | 488.24 | 4,255,900 | +3.57(+0.74%) |
Nov 19, 2020 | 482.00 | 487.80 | 480.47 | 484.67 | 2,246,681 | +2.88(+0.60%) |
Nov 18, 2020 | 481.95 | 488.61 | 477.72 | 481.79 | 3,627,872 | +1.16(+0.24%) |
Nov 17, 2020 | 480.12 | 487.51 | 478.85 | 480.63 | 3,692,925 | +1.53(+0.32%) |
Nov 16, 2020 | 480.00 | 485.58 | 477.30 | 479.10 | 3,947,205 | -3.74(-0.77%) |
Nov 13, 2020 | 486.77 | 488.94 | 477.80 | 482.84 | 3,006,500 | -3.93(-0.81%) |
Nov 12, 2020 | 491.00 | 496.52 | 480.43 | 486.77 | 5,063,710 | -3.99(-0.81%) |
Nov 11, 2020 | 483.00 | 491.68 | 478.26 | 490.76 | 5,451,571 | +10.52(+2.19%) |
Nov 10, 2020 | 470.95 | 484.60 | 463.41 | 480.24 | 8,297,991 | +9.74(+2.07%) |
Nov 09, 2020 | 484.74 | 495.85 | 467.26 | 470.50 | 10,406,997 | -44.23(-8.59%) |
Nov 06, 2020 | 515.00 | 515.21 | 502.51 | 514.73 | 4,236,300 | +0.97(+0.19%) |
Nov 05, 2020 | 506.56 | 518.73 | 503.45 | 513.76 | 5,362,983 | +16.81(+3.38%) |
Nov 04, 2020 | 495.36 | 507.73 | 493.98 | 496.95 | 5,130,056 | +9.73(+2.00%) |
Nov 03, 2020 | 484.93 | 495.30 | 478.76 | 487.22 | 3,679,236 | +3.10(+0.64%) |