Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 480.75 | 499.50 | 460.50 | 461.50 | 56,628 | -13.50(-2.84%) |
Jan 28, 2021 | 475.00 | 490.75 | 469.38 | 475.00 | 31,247 | +5.50(+1.17%) |
Jan 27, 2021 | 477.75 | 516.50 | 462.00 | 469.50 | 82,523 | -19.50(-3.99%) |
Jan 26, 2021 | 487.00 | 507.50 | 485.50 | 489.00 | 44,010 | +6.00(+1.24%) |
Jan 25, 2021 | 465.25 | 484.00 | 459.25 | 483.00 | 38,995 | +22.00(+4.77%) |
Jan 22, 2021 | 452.50 | 468.00 | 439.25 | 461.00 | 19,120 | +2.75(+0.60%) |
Jan 21, 2021 | 462.50 | 465.75 | 435.00 | 458.25 | 27,069 | +1.50(+0.33%) |
Jan 20, 2021 | 475.50 | 481.50 | 455.50 | 456.75 | 25,647 | -18.75(-3.94%) |
Jan 19, 2021 | 485.25 | 494.75 | 467.25 | 475.50 | 68,970 | +10.25(+2.20%) |
Jan 15, 2021 | 470.75 | 479.75 | 458.50 | 465.25 | 37,220 | -6.00(-1.27%) |
Jan 14, 2021 | 478.00 | 488.25 | 467.75 | 471.25 | 44,309 | -3.00(-0.63%) |
Jan 13, 2021 | 493.00 | 497.50 | 470.75 | 474.25 | 17,706 | -21.25(-4.29%) |
Jan 12, 2021 | 501.50 | 509.62 | 489.25 | 495.50 | 24,543 | -2.00(-0.40%) |
Jan 11, 2021 | 507.25 | 520.75 | 496.25 | 497.50 | 32,254 | -12.75(-2.50%) |
Jan 08, 2021 | 510.00 | 522.25 | 499.00 | 510.25 | 24,480 | +8.00(+1.59%) |
Jan 07, 2021 | 477.00 | 507.25 | 475.50 | 502.25 | 31,737 | +30.75(+6.52%) |
Jan 06, 2021 | 484.50 | 491.75 | 464.25 | 471.50 | 66,518 | -10.00(-2.08%) |
Jan 05, 2021 | 490.00 | 500.44 | 477.50 | 481.50 | 33,358 | -9.50(-1.93%) |
Jan 04, 2021 | 491.00 | 515.50 | 478.95 | 491.00 | 39,515 | +0.25(+0.05%) |
Dec 31, 2020 | 490.75 | 490.75 | 490.75 | 15,010 | -22.25(-4.34%) | |
Dec 30, 2020 | 511.00 | 524.50 | 505.00 | 513.00 | 15,010 | +2.75(+0.54%) |
Dec 29, 2020 | 529.75 | 533.00 | 503.25 | 510.25 | 26,099 | -18.75(-3.54%) |
Dec 28, 2020 | 553.00 | 557.50 | 525.75 | 529.00 | 24,787 | -25.50(-4.60%) |
Dec 24, 2020 | 568.75 | 577.25 | 553.50 | 554.50 | 21,916 | -7.00(-1.25%) |
Dec 23, 2020 | 562.25 | 570.00 | 552.50 | 561.50 | 20,295 | -2.00(-0.35%) |
Dec 22, 2020 | 568.00 | 575.75 | 557.00 | 563.50 | 25,800 | +1.00(+0.18%) |
Dec 21, 2020 | 530.50 | 570.25 | 526.50 | 562.50 | 57,113 | +21.25(+3.93%) |
Dec 18, 2020 | 543.00 | 568.00 | 536.25 | 541.25 | 105,276 | -8.50(-1.55%) |
Dec 17, 2020 | 560.25 | 561.00 | 540.75 | 549.75 | 31,117 | -10.25(-1.83%) |
Dec 16, 2020 | 579.50 | 587.12 | 554.75 | 560.00 | 32,400 | -18.00(-3.11%) |
Dec 15, 2020 | 596.75 | 596.75 | 558.00 | 578.00 | 47,774 | -9.00(-1.53%) |
Dec 14, 2020 | 605.25 | 623.50 | 576.50 | 587.00 | 56,392 | -16.00(-2.65%) |
Dec 11, 2020 | 600.00 | 610.00 | 599.50 | 603.00 | 50,832 | +2.50(+0.42%) |
Dec 10, 2020 | 576.75 | 603.50 | 575.00 | 600.50 | 56,372 | +23.25(+4.03%) |
Dec 09, 2020 | 586.25 | 593.75 | 566.50 | 577.25 | 202,316 | -68.25(-10.57%) |
Dec 08, 2020 | 632.00 | 652.50 | 617.00 | 645.50 | 40,338 | -10.25(-1.56%) |
Dec 07, 2020 | 676.25 | 705.00 | 647.25 | 655.75 | 33,587 | +41.00(+6.67%) |
Dec 04, 2020 | 597.25 | 620.50 | 586.00 | 614.75 | 29,428 | +19.50(+3.28%) |
Dec 03, 2020 | 592.50 | 605.00 | 587.00 | 595.25 | 24,941 | +2.75(+0.46%) |
Dec 02, 2020 | 583.75 | 597.25 | 565.00 | 592.50 | 37,137 | +7.50(+1.28%) |
Dec 01, 2020 | 585.50 | 601.25 | 576.25 | 585.00 | 27,249 | +5.25(+0.91%) |
Nov 30, 2020 | 583.25 | 587.88 | 568.75 | 579.75 | 27,397 | -2.00(-0.34%) |
Nov 27, 2020 | 576.25 | 592.25 | 574.12 | 581.75 | 14,684 | +7.00(+1.22%) |
Nov 25, 2020 | 580.50 | 582.25 | 565.25 | 574.75 | 31,924 | -4.75(-0.82%) |
Nov 24, 2020 | 600.00 | 600.00 | 575.25 | 579.50 | 31,941 | -9.50(-1.61%) |
Nov 23, 2020 | 590.50 | 600.00 | 563.75 | 589.00 | 32,011 | +14.50(+2.52%) |
Nov 20, 2020 | 554.50 | 587.50 | 545.00 | 574.50 | 51,444 | +18.25(+3.28%) |
Nov 19, 2020 | 519.75 | 563.75 | 519.50 | 556.25 | 67,880 | +35.25(+6.77%) |
Nov 18, 2020 | 510.25 | 529.75 | 503.25 | 521.00 | 39,412 | +11.00(+2.16%) |
Nov 17, 2020 | 482.50 | 512.50 | 474.50 | 510.00 | 31,462 | +21.75(+4.45%) |
Nov 16, 2020 | 457.75 | 488.75 | 457.00 | 488.25 | 31,391 | +37.00(+8.20%) |
Nov 13, 2020 | 466.00 | 482.26 | 434.25 | 451.25 | 41,368 | -1.75(-0.39%) |
Nov 12, 2020 | 395.25 | 459.50 | 394.12 | 453.00 | 75,067 | +59.50(+15.12%) |
Nov 11, 2020 | 387.00 | 409.75 | 375.00 | 393.50 | 48,974 | +4.00(+1.03%) |
Nov 10, 2020 | 373.75 | 394.50 | 362.00 | 389.50 | 61,857 | +29.50(+8.19%) |
Nov 09, 2020 | 357.00 | 372.00 | 350.50 | 360.00 | 27,692 | +23.75(+7.06%) |
Nov 06, 2020 | 346.50 | 352.50 | 334.75 | 336.25 | 33,400 | -10.75(-3.10%) |
Nov 05, 2020 | 360.25 | 362.00 | 333.00 | 347.00 | 14,834 | -10.50(-2.94%) |
Nov 04, 2020 | 331.25 | 359.00 | 322.88 | 357.50 | 19,826 | +29.00(+8.83%) |
Nov 03, 2020 | 317.50 | 332.50 | 313.75 | 328.50 | 15,985 | +11.75(+3.71%) |