Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 680.98 | 695.88 | 678.01 | 690.71 | 522,795 | +1.62(+0.23%) |
Jan 28, 2021 | 676.85 | 697.68 | 675.92 | 689.10 | 482,189 | +6.10(+0.89%) |
Jan 27, 2021 | 688.25 | 688.25 | 681.41 | 683.00 | 527,829 | -3.30(-0.48%) |
Jan 26, 2021 | 673.27 | 687.01 | 671.66 | 686.30 | 396,345 | +11.28(+1.67%) |
Jan 25, 2021 | 679.98 | 680.35 | 671.47 | 675.03 | 338,232 | +1.87(+0.28%) |
Jan 22, 2021 | 672.25 | 680.41 | 672.25 | 673.16 | 519,367 | +1.18(+0.18%) |
Jan 21, 2021 | 678.82 | 680.55 | 669.05 | 671.99 | 341,026 | -7.32(-1.08%) |
Jan 20, 2021 | 670.43 | 685.64 | 667.41 | 679.30 | 488,654 | +10.66(+1.59%) |
Jan 19, 2021 | 669.12 | 674.87 | 664.28 | 668.64 | 598,320 | +7.99(+1.21%) |
Jan 15, 2021 | 644.95 | 662.62 | 644.75 | 660.65 | 589,108 | +16.89(+2.62%) |
Jan 14, 2021 | 643.19 | 646.76 | 639.36 | 643.77 | 567,869 | -0.42(-0.07%) |
Jan 13, 2021 | 636.10 | 645.55 | 633.59 | 644.19 | 487,794 | +12.68(+2.01%) |
Jan 12, 2021 | 635.98 | 636.38 | 616.75 | 631.50 | 441,648 | -5.47(-0.86%) |
Jan 11, 2021 | 650.60 | 653.36 | 635.49 | 636.97 | 538,784 | -9.40(-1.45%) |
Jan 08, 2021 | 640.63 | 652.15 | 638.25 | 646.37 | 668,706 | +12.59(+1.99%) |
Jan 07, 2021 | 628.41 | 638.71 | 625.71 | 633.78 | 747,801 | +9.34(+1.50%) |
Jan 06, 2021 | 639.41 | 640.84 | 619.67 | 624.44 | 609,109 | -21.08(-3.27%) |
Jan 05, 2021 | 651.54 | 652.35 | 644.29 | 645.51 | 507,344 | -0.95(-0.15%) |
Jan 04, 2021 | 670.53 | 671.37 | 645.60 | 646.47 | 607,491 | -20.18(-3.03%) |
Dec 31, 2020 | 666.65 | 666.65 | 666.65 | 373,152 | +12.86(+1.97%) | |
Dec 30, 2020 | 664.22 | 668.04 | 651.79 | 653.78 | 373,152 | -7.82(-1.18%) |
Dec 29, 2020 | 667.41 | 668.56 | 658.54 | 661.61 | 247,307 | -1.03(-0.15%) |
Dec 28, 2020 | 660.74 | 663.45 | 656.51 | 662.63 | 284,207 | +3.68(+0.56%) |
Dec 24, 2020 | 660.82 | 664.08 | 655.84 | 658.96 | 104,237 | +2.67(+0.41%) |
Dec 23, 2020 | 667.34 | 671.37 | 656.29 | 656.29 | 366,769 | -9.67(-1.45%) |
Dec 22, 2020 | 653.41 | 666.56 | 651.62 | 665.96 | 397,917 | +8.44(+1.28%) |
Dec 21, 2020 | 654.65 | 659.38 | 650.68 | 657.52 | 553,077 | -4.98(-0.75%) |
Dec 18, 2020 | 666.29 | 666.29 | 657.27 | 662.49 | 923,354 | -2.81(-0.42%) |
Dec 17, 2020 | 650.02 | 669.96 | 649.51 | 665.30 | 605,766 | +21.05(+3.27%) |
Dec 16, 2020 | 652.93 | 655.76 | 641.21 | 644.25 | 406,090 | -5.09(-0.78%) |
Dec 15, 2020 | 650.16 | 651.82 | 641.70 | 649.34 | 453,291 | +5.24(+0.81%) |
Dec 14, 2020 | 643.12 | 653.18 | 641.28 | 644.10 | 486,318 | +1.09(+0.17%) |
Dec 11, 2020 | 639.84 | 643.79 | 627.18 | 643.01 | 487,335 | +1.74(+0.27%) |
Dec 10, 2020 | 631.04 | 643.38 | 631.04 | 641.27 | 449,673 | +8.02(+1.27%) |
Dec 09, 2020 | 656.13 | 657.04 | 630.86 | 633.25 | 639,473 | -15.76(-2.43%) |
Dec 08, 2020 | 658.08 | 659.39 | 646.07 | 649.00 | 486,556 | -2.12(-0.33%) |
Dec 07, 2020 | 667.38 | 669.99 | 648.16 | 651.12 | 730,135 | -10.06(-1.52%) |
Dec 04, 2020 | 646.78 | 665.51 | 644.53 | 661.19 | 677,919 | +14.64(+2.26%) |
Dec 03, 2020 | 655.03 | 655.03 | 643.87 | 646.55 | 716,848 | +1.89(+0.29%) |
Dec 02, 2020 | 662.75 | 665.48 | 642.34 | 644.65 | 591,538 | -20.50(-3.08%) |
Dec 01, 2020 | 659.56 | 667.28 | 653.44 | 665.15 | 855,019 | +13.81(+2.12%) |
Nov 30, 2020 | 654.90 | 659.69 | 649.15 | 651.35 | 1,094,592 | -2.55(-0.39%) |
Nov 27, 2020 | 654.38 | 658.73 | 645.59 | 653.90 | 503,083 | +6.51(+1.01%) |
Nov 25, 2020 | 652.47 | 658.40 | 641.06 | 647.38 | 943,388 | +1.08(+0.17%) |
Nov 24, 2020 | 667.37 | 668.21 | 644.13 | 646.30 | 1,305,120 | -17.81(-2.68%) |
Nov 23, 2020 | 678.80 | 684.21 | 662.17 | 664.11 | 555,734 | -15.55(-2.29%) |
Nov 20, 2020 | 684.19 | 692.91 | 677.26 | 679.66 | 576,681 | -2.31(-0.34%) |
Nov 19, 2020 | 688.63 | 688.63 | 679.31 | 681.97 | 476,229 | -3.48(-0.51%) |
Nov 18, 2020 | 698.11 | 707.64 | 684.56 | 685.45 | 705,427 | -15.74(-2.24%) |
Nov 17, 2020 | 700.65 | 704.75 | 694.31 | 701.18 | 548,758 | -1.17(-0.17%) |
Nov 16, 2020 | 709.31 | 711.09 | 684.78 | 702.35 | 435,357 | -5.32(-0.75%) |
Nov 13, 2020 | 711.20 | 712.78 | 702.56 | 707.67 | 337,900 | +0.47(+0.07%) |
Nov 12, 2020 | 713.54 | 713.63 | 701.64 | 707.21 | 419,430 | -0.50(-0.07%) |
Nov 11, 2020 | 682.47 | 712.55 | 679.94 | 707.71 | 596,440 | +31.70(+4.69%) |
Nov 10, 2020 | 691.23 | 691.91 | 666.02 | 676.01 | 828,024 | -15.29(-2.21%) |
Nov 09, 2020 | 748.46 | 751.58 | 688.82 | 691.30 | 916,353 | -47.60(-6.44%) |
Nov 06, 2020 | 735.49 | 741.59 | 726.68 | 738.91 | 506,796 | +12.41(+1.71%) |
Nov 05, 2020 | 734.82 | 739.79 | 725.29 | 726.50 | 360,407 | +3.50(+0.48%) |
Nov 04, 2020 | 706.31 | 732.03 | 705.73 | 723.00 | 391,099 | +23.26(+3.32%) |
Nov 03, 2020 | 690.73 | 702.57 | 686.80 | 699.74 | 337,319 | +12.98(+1.89%) |