Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 797.98 | 816.24 | 772.02 | 800.13 | 46,909 | -2.65(-0.33%) |
Jan 28, 2021 | 766.49 | 807.55 | 766.25 | 802.79 | 40,710 | +27.78(+3.59%) |
Jan 27, 2021 | 796.12 | 798.08 | 754.72 | 775.00 | 26,610 | -25.79(-3.22%) |
Jan 26, 2021 | 796.06 | 816.94 | 787.56 | 800.80 | 28,832 | +8.60(+1.08%) |
Jan 25, 2021 | 787.40 | 800.17 | 770.15 | 792.20 | 11,183 | +1.62(+0.21%) |
Jan 22, 2021 | 770.88 | 807.60 | 767.87 | 790.58 | 21,634 | +10.95(+1.40%) |
Jan 21, 2021 | 816.44 | 816.44 | 771.51 | 779.63 | 23,849 | -32.14(-3.96%) |
Jan 20, 2021 | 825.68 | 825.68 | 800.88 | 811.77 | 17,512 | -4.34(-0.53%) |
Jan 19, 2021 | 808.56 | 817.21 | 792.17 | 816.10 | 12,491 | +7.56(+0.93%) |
Jan 15, 2021 | 818.05 | 818.05 | 782.37 | 808.55 | 14,353 | -12.48(-1.52%) |
Jan 14, 2021 | 804.85 | 826.73 | 801.36 | 821.03 | 21,284 | +19.01(+2.37%) |
Jan 13, 2021 | 853.54 | 860.47 | 802.02 | 802.02 | 34,571 | -44.89(-5.30%) |
Jan 12, 2021 | 841.24 | 849.36 | 823.89 | 846.91 | 41,123 | +10.95(+1.31%) |
Jan 11, 2021 | 765.49 | 835.96 | 765.49 | 835.96 | 25,203 | +65.86(+8.55%) |
Jan 08, 2021 | 741.46 | 775.69 | 727.66 | 770.10 | 43,165 | +21.46(+2.87%) |
Jan 07, 2021 | 764.33 | 776.82 | 736.96 | 748.64 | 30,366 | -13.79(-1.81%) |
Jan 06, 2021 | 759.70 | 776.84 | 756.18 | 762.43 | 21,455 | -1.90(-0.25%) |
Jan 05, 2021 | 731.64 | 802.64 | 731.64 | 764.33 | 64,781 | +36.96(+5.08%) |
Jan 04, 2021 | 695.58 | 738.70 | 683.09 | 727.37 | 31,833 | +28.42(+4.07%) |
Dec 31, 2020 | 698.95 | 698.95 | 698.95 | 19,451 | +3.37(+0.49%) | |
Dec 30, 2020 | 654.73 | 695.58 | 654.73 | 695.58 | 19,451 | +35.99(+5.46%) |
Dec 29, 2020 | 668.67 | 674.30 | 654.73 | 659.59 | 11,220 | -7.63(-1.14%) |
Dec 28, 2020 | 665.30 | 673.78 | 657.64 | 667.23 | 10,116 | +1.92(+0.29%) |
Dec 24, 2020 | 665.48 | 680.39 | 658.39 | 665.30 | 7,592 | -6.73(-1.00%) |
Dec 23, 2020 | 673.96 | 680.69 | 663.77 | 672.03 | 19,735 | -0.96(-0.14%) |
Dec 22, 2020 | 698.95 | 701.84 | 655.53 | 673.00 | 35,975 | -23.56(-3.38%) |
Dec 21, 2020 | 696.84 | 721.07 | 687.75 | 696.55 | 43,188 | -15.50(-2.18%) |
Dec 18, 2020 | 700.46 | 715.50 | 697.03 | 712.05 | 20,802 | +16.43(+2.36%) |
Dec 17, 2020 | 697.03 | 701.84 | 692.55 | 695.62 | 24,510 | +3.49(+0.50%) |
Dec 16, 2020 | 673.00 | 692.13 | 661.00 | 692.13 | 32,672 | +19.13(+2.84%) |
Dec 15, 2020 | 657.61 | 674.92 | 657.61 | 673.00 | 34,949 | +15.38(+2.34%) |
Dec 14, 2020 | 667.23 | 667.23 | 649.92 | 657.61 | 9,605 | -7.69(-1.16%) |
Dec 11, 2020 | 665.78 | 667.55 | 658.09 | 665.30 | 9,673 | -0.98(-0.15%) |
Dec 10, 2020 | 649.15 | 671.07 | 649.15 | 666.28 | 17,907 | +9.75(+1.48%) |
Dec 09, 2020 | 651.85 | 661.37 | 639.33 | 656.54 | 18,656 | +10.46(+1.62%) |
Dec 08, 2020 | 642.42 | 652.53 | 639.01 | 646.08 | 16,276 | +2.51(+0.39%) |
Dec 07, 2020 | 636.46 | 646.45 | 633.17 | 643.57 | 8,944 | -0.55(-0.09%) |
Dec 04, 2020 | 617.23 | 646.12 | 617.23 | 644.12 | 18,514 | +28.30(+4.60%) |
Dec 03, 2020 | 600.73 | 615.87 | 594.51 | 615.81 | 10,424 | +19.54(+3.28%) |
Dec 02, 2020 | 586.31 | 598.97 | 586.31 | 596.27 | 11,189 | +5.95(+1.01%) |
Dec 01, 2020 | 588.00 | 601.82 | 578.50 | 590.32 | 18,290 | +3.93(+0.67%) |
Nov 30, 2020 | 574.63 | 594.17 | 562.43 | 586.39 | 19,008 | +20.11(+3.55%) |
Nov 27, 2020 | 592.70 | 596.36 | 562.43 | 566.28 | 19,450 | -26.89(-4.53%) |
Nov 25, 2020 | 609.70 | 609.70 | 593.17 | 593.17 | 17,890 | -13.97(-2.30%) |
Nov 24, 2020 | 584.06 | 628.73 | 582.38 | 607.14 | 40,216 | +26.35(+4.54%) |
Nov 23, 2020 | 561.50 | 580.79 | 561.50 | 580.79 | 33,318 | +25.79(+4.65%) |
Nov 20, 2020 | 554.64 | 559.24 | 552.81 | 554.99 | 10,609 | +2.18(+0.39%) |
Nov 19, 2020 | 552.71 | 559.55 | 546.09 | 552.81 | 17,066 | -4.24(-0.76%) |
Nov 18, 2020 | 564.35 | 564.35 | 552.32 | 557.05 | 18,209 | -5.26(-0.94%) |
Nov 17, 2020 | 555.70 | 562.31 | 543.01 | 562.31 | 12,126 | +4.69(+0.84%) |
Nov 16, 2020 | 536.20 | 557.62 | 536.20 | 557.62 | 18,999 | +28.98(+5.48%) |
Nov 13, 2020 | 519.17 | 528.64 | 519.17 | 528.64 | 8,425 | +12.14(+2.35%) |
Nov 12, 2020 | 518.60 | 526.86 | 509.55 | 516.50 | 13,753 | -2.91(-0.56%) |
Nov 11, 2020 | 538.75 | 542.72 | 519.41 | 519.41 | 24,586 | -15.16(-2.84%) |
Nov 10, 2020 | 553.18 | 557.62 | 530.23 | 534.57 | 24,812 | -18.23(-3.30%) |
Nov 09, 2020 | 531.19 | 572.05 | 510.93 | 552.80 | 91,470 | +74.41(+15.56%) |
Nov 06, 2020 | 485.52 | 488.40 | 478.38 | 478.38 | 13,001 | -8.89(-1.83%) |
Nov 05, 2020 | 458.34 | 491.10 | 451.92 | 487.28 | 34,152 | +31.07(+6.81%) |
Nov 04, 2020 | 461.06 | 462.65 | 454.00 | 456.20 | 10,042 | -9.11(-1.96%) |
Nov 03, 2020 | 456.82 | 478.80 | 452.83 | 465.32 | 39,648 | +17.83(+3.99%) |