Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 462.38 | 478.47 | 436.65 | 450.11 | 904,800 | -41.04(-8.36%) |
Jan 28, 2021 | 472.84 | 499.46 | 469.56 | 491.15 | 384,338 | +22.08(+4.71%) |
Jan 27, 2021 | 501.17 | 501.92 | 463.11 | 469.07 | 405,211 | -42.49(-8.31%) |
Jan 26, 2021 | 513.62 | 514.75 | 498.32 | 511.56 | 237,619 | +0.48(+0.09%) |
Jan 25, 2021 | 500.67 | 512.75 | 498.00 | 511.08 | 341,084 | +14.92(+3.01%) |
Jan 22, 2021 | 489.53 | 504.28 | 487.50 | 496.16 | 194,600 | +4.84(+0.99%) |
Jan 21, 2021 | 502.19 | 509.41 | 487.11 | 491.32 | 168,142 | -11.73(-2.33%) |
Jan 20, 2021 | 492.05 | 509.45 | 488.64 | 503.05 | 248,891 | +19.33(+4.00%) |
Jan 19, 2021 | 487.93 | 489.60 | 479.52 | 483.72 | 184,586 | +0.42(+0.09%) |
Jan 15, 2021 | 480.00 | 485.20 | 467.82 | 483.30 | 241,100 | +1.92(+0.40%) |
Jan 14, 2021 | 490.11 | 496.06 | 480.56 | 481.38 | 79,233 | -7.58(-1.55%) |
Jan 13, 2021 | 492.43 | 495.36 | 485.85 | 488.96 | 86,344 | -3.32(-0.67%) |
Jan 12, 2021 | 494.85 | 497.03 | 487.51 | 492.28 | 179,273 | -3.39(-0.68%) |
Jan 11, 2021 | 495.18 | 499.58 | 491.61 | 495.67 | 110,549 | -4.69(-0.94%) |
Jan 08, 2021 | 492.90 | 504.58 | 490.42 | 500.36 | 172,600 | +10.25(+2.09%) |
Jan 07, 2021 | 500.24 | 506.47 | 488.20 | 490.11 | 221,916 | -6.90(-1.39%) |
Jan 06, 2021 | 498.32 | 501.15 | 494.81 | 497.01 | 336,896 | -8.00(-1.58%) |
Jan 05, 2021 | 505.38 | 508.38 | 500.77 | 505.01 | 113,341 | -0.25(-0.05%) |
Jan 04, 2021 | 511.99 | 514.38 | 493.98 | 505.26 | 208,140 | -5.78(-1.13%) |
Dec 31, 2020 | 511.04 | 511.04 | 511.04 | 63,969 | +7.09(+1.41%) | |
Dec 30, 2020 | 512.02 | 512.02 | 503.90 | 503.95 | 63,969 | -3.56(-0.70%) |
Dec 29, 2020 | 513.07 | 514.76 | 499.10 | 507.51 | 108,405 | -0.91(-0.18%) |
Dec 28, 2020 | 517.79 | 519.94 | 505.61 | 508.42 | 110,606 | -10.03(-1.93%) |
Dec 24, 2020 | 514.46 | 518.45 | 512.08 | 518.45 | 60,200 | +4.38(+0.85%) |
Dec 23, 2020 | 517.09 | 520.61 | 510.08 | 514.07 | 174,621 | -1.55(-0.30%) |
Dec 22, 2020 | 516.23 | 520.74 | 511.48 | 515.62 | 138,480 | -0.61(-0.12%) |
Dec 21, 2020 | 515.28 | 520.71 | 505.69 | 516.23 | 189,695 | -5.75(-1.10%) |
Dec 18, 2020 | 530.95 | 530.95 | 515.25 | 521.98 | 346,500 | -5.45(-1.03%) |
Dec 17, 2020 | 525.00 | 528.62 | 524.22 | 527.43 | 200,436 | +5.02(+0.96%) |
Dec 16, 2020 | 520.51 | 526.89 | 518.26 | 522.41 | 192,089 | +4.08(+0.79%) |
Dec 15, 2020 | 520.21 | 524.25 | 514.46 | 518.33 | 155,967 | +0.69(+0.13%) |
Dec 14, 2020 | 511.91 | 524.35 | 511.91 | 517.64 | 175,265 | +5.73(+1.12%) |
Dec 11, 2020 | 504.00 | 512.55 | 503.83 | 511.91 | 127,400 | +5.00(+0.99%) |
Dec 10, 2020 | 494.21 | 508.21 | 493.45 | 506.91 | 139,271 | +8.59(+1.72%) |
Dec 09, 2020 | 505.82 | 514.16 | 495.00 | 498.32 | 168,280 | -11.65(-2.28%) |
Dec 08, 2020 | 507.12 | 522.01 | 506.27 | 509.97 | 242,526 | +8.33(+1.66%) |
Dec 07, 2020 | 499.50 | 503.45 | 496.26 | 501.64 | 149,763 | +6.83(+1.38%) |
Dec 04, 2020 | 490.84 | 498.85 | 488.68 | 494.81 | 163,300 | +11.29(+2.33%) |
Dec 03, 2020 | 481.41 | 491.39 | 478.62 | 483.52 | 468,795 | +7.51(+1.58%) |
Dec 02, 2020 | 477.00 | 477.00 | 469.82 | 476.01 | 170,383 | -1.34(-0.28%) |
Dec 01, 2020 | 479.77 | 479.77 | 470.34 | 477.35 | 199,541 | +4.57(+0.97%) |
Nov 30, 2020 | 476.00 | 477.84 | 465.64 | 472.78 | 253,900 | -0.74(-0.16%) |
Nov 27, 2020 | 481.15 | 481.15 | 472.02 | 473.52 | 110,000 | -2.05(-0.43%) |
Nov 25, 2020 | 480.75 | 480.75 | 466.16 | 475.57 | 279,600 | -4.45(-0.93%) |
Nov 24, 2020 | 487.96 | 488.20 | 475.83 | 480.02 | 212,492 | -6.15(-1.26%) |
Nov 23, 2020 | 483.66 | 489.96 | 479.18 | 486.17 | 114,510 | +3.38(+0.70%) |
Nov 20, 2020 | 477.84 | 487.03 | 475.04 | 482.79 | 138,800 | +3.49(+0.73%) |
Nov 19, 2020 | 473.32 | 481.60 | 470.63 | 479.30 | 114,001 | +5.02(+1.06%) |
Nov 18, 2020 | 479.92 | 479.92 | 471.88 | 474.28 | 133,054 | -3.74(-0.78%) |
Nov 17, 2020 | 469.75 | 480.37 | 467.89 | 478.02 | 101,884 | +4.77(+1.01%) |
Nov 16, 2020 | 473.30 | 477.77 | 466.69 | 473.25 | 159,739 | +0.00(+0.00%) |
Nov 13, 2020 | 467.71 | 475.90 | 467.71 | 473.25 | 143,500 | +11.53(+2.50%) |
Nov 12, 2020 | 473.21 | 473.21 | 457.68 | 461.72 | 164,723 | -10.06(-2.13%) |
Nov 11, 2020 | 456.06 | 474.99 | 443.54 | 471.78 | 374,912 | +38.89(+8.98%) |
Nov 10, 2020 | 433.33 | 436.16 | 415.54 | 432.89 | 353,821 | +2.39(+0.56%) |
Nov 09, 2020 | 465.00 | 468.57 | 428.79 | 430.50 | 282,818 | -13.35(-3.01%) |
Nov 06, 2020 | 445.55 | 449.77 | 441.79 | 443.85 | 129,300 | -0.75(-0.17%) |
Nov 05, 2020 | 446.78 | 450.00 | 434.19 | 444.60 | 117,077 | +2.95(+0.67%) |
Nov 04, 2020 | 410.27 | 443.20 | 410.27 | 441.65 | 301,438 | +38.94(+9.67%) |
Nov 03, 2020 | 396.80 | 406.22 | 392.26 | 402.71 | 178,062 | +11.86(+3.03%) |