Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 680.79 | 696.48 | 607.50 | 617.31 | 1,435,400 | +38.93(+6.73%) |
Jan 28, 2021 | 561.30 | 605.33 | 551.51 | 578.38 | 748,724 | +38.28(+7.09%) |
Jan 27, 2021 | 533.23 | 549.47 | 505.70 | 540.10 | 655,555 | -19.71(-3.52%) |
Jan 26, 2021 | 555.00 | 564.65 | 546.00 | 559.81 | 478,198 | -11.61(-2.03%) |
Jan 25, 2021 | 590.30 | 599.08 | 551.14 | 571.42 | 683,169 | -5.61(-0.97%) |
Jan 22, 2021 | 525.01 | 582.50 | 525.00 | 577.03 | 1,133,200 | +56.57(+10.87%) |
Jan 21, 2021 | 514.05 | 532.55 | 504.60 | 520.46 | 1,169,780 | -30.36(-5.51%) |
Jan 20, 2021 | 579.25 | 589.00 | 532.00 | 550.82 | 1,226,262 | -41.39(-6.99%) |
Jan 19, 2021 | 616.53 | 621.45 | 579.00 | 592.21 | 1,035,176 | +14.14(+2.45%) |
Jan 15, 2021 | 607.10 | 622.84 | 574.00 | 578.07 | 1,608,800 | -52.93(-8.39%) |
Jan 14, 2021 | 542.61 | 631.60 | 538.62 | 631.00 | 1,903,918 | +111.74(+21.52%) |
Jan 13, 2021 | 500.73 | 523.99 | 492.34 | 519.26 | 613,696 | +5.02(+0.98%) |
Jan 12, 2021 | 502.78 | 519.95 | 488.51 | 514.24 | 663,019 | +18.75(+3.78%) |
Jan 11, 2021 | 472.14 | 511.98 | 464.51 | 495.49 | 1,479,614 | -36.15(-6.80%) |
Jan 08, 2021 | 565.07 | 568.66 | 513.32 | 531.64 | 1,645,300 | -4.11(-0.77%) |
Jan 07, 2021 | 521.32 | 559.86 | 502.11 | 535.75 | 2,280,558 | +55.20(+11.49%) |
Jan 06, 2021 | 430.84 | 483.02 | 430.84 | 480.55 | 1,528,850 | +51.92(+12.11%) |
Jan 05, 2021 | 421.05 | 438.40 | 406.51 | 428.63 | 1,099,748 | +3.41(+0.80%) |
Jan 04, 2021 | 416.33 | 444.39 | 410.01 | 425.22 | 1,460,006 | +36.67(+9.44%) |
Dec 31, 2020 | 388.55 | 388.55 | 388.55 | 928,510 | -1.42(-0.36%) | |
Dec 30, 2020 | 377.00 | 399.82 | 371.00 | 389.97 | 928,510 | +23.90(+6.53%) |
Dec 29, 2020 | 367.00 | 371.24 | 344.00 | 366.07 | 727,738 | -3.93(-1.06%) |
Dec 28, 2020 | 367.29 | 379.99 | 354.02 | 370.00 | 1,094,850 | +47.39(+14.69%) |
Dec 24, 2020 | 337.00 | 338.83 | 320.36 | 322.61 | 252,600 | -14.57(-4.32%) |
Dec 23, 2020 | 334.67 | 343.20 | 325.16 | 337.18 | 593,173 | +5.68(+1.71%) |
Dec 22, 2020 | 326.99 | 335.93 | 320.37 | 331.50 | 640,454 | +13.90(+4.38%) |
Dec 21, 2020 | 297.63 | 322.00 | 295.02 | 317.60 | 709,963 | +16.40(+5.44%) |
Dec 18, 2020 | 295.00 | 304.00 | 287.17 | 301.20 | 1,323,100 | +3.40(+1.14%) |
Dec 17, 2020 | 321.00 | 322.33 | 293.29 | 297.80 | 1,248,490 | -1.32(-0.44%) |
Dec 16, 2020 | 312.70 | 315.00 | 298.00 | 299.12 | 1,114,841 | +13.33(+4.66%) |
Dec 15, 2020 | 283.71 | 289.83 | 277.39 | 285.79 | 540,840 | +6.26(+2.24%) |
Dec 14, 2020 | 298.93 | 300.00 | 276.38 | 279.53 | 829,854 | -6.39(-2.23%) |
Dec 11, 2020 | 289.95 | 295.25 | 279.44 | 285.92 | 375,800 | -4.41(-1.52%) |
Dec 10, 2020 | 285.17 | 291.77 | 282.38 | 290.33 | 504,521 | +4.12(+1.44%) |
Dec 09, 2020 | 284.12 | 291.14 | 274.09 | 286.21 | 1,323,432 | -3.24(-1.12%) |
Dec 08, 2020 | 317.00 | 318.00 | 288.11 | 289.45 | 1,489,613 | -46.77(-13.91%) |
Dec 07, 2020 | 330.07 | 349.72 | 325.53 | 336.22 | 349,740 | +8.22(+2.51%) |
Dec 04, 2020 | 326.62 | 337.21 | 317.38 | 328.00 | 296,700 | -3.60(-1.09%) |
Dec 03, 2020 | 327.84 | 332.79 | 322.06 | 331.60 | 254,148 | +10.28(+3.20%) |
Dec 02, 2020 | 323.00 | 330.00 | 310.54 | 321.32 | 407,519 | -2.68(-0.83%) |
Dec 01, 2020 | 324.00 | 358.94 | 316.86 | 324.00 | 798,717 | -18.77(-5.48%) |
Nov 30, 2020 | 300.30 | 347.50 | 299.00 | 342.77 | 1,561,677 | +71.51(+26.36%) |
Nov 27, 2020 | 255.00 | 280.00 | 253.51 | 271.26 | 561,900 | +0.99(+0.36%) |
Nov 25, 2020 | 254.30 | 277.22 | 252.02 | 270.27 | 885,100 | +23.04(+9.32%) |
Nov 24, 2020 | 225.70 | 248.84 | 222.41 | 247.23 | 1,123,050 | +26.47(+11.99%) |
Nov 23, 2020 | 227.00 | 227.00 | 214.37 | 220.76 | 201,115 | -1.35(-0.61%) |
Nov 20, 2020 | 217.42 | 227.00 | 216.20 | 222.11 | 212,000 | +5.00(+2.30%) |
Nov 19, 2020 | 212.00 | 218.97 | 209.11 | 217.11 | 143,274 | +4.15(+1.95%) |
Nov 18, 2020 | 211.79 | 226.85 | 211.79 | 212.96 | 378,040 | +4.76(+2.29%) |
Nov 17, 2020 | 204.15 | 209.68 | 199.56 | 208.20 | 196,246 | +4.27(+2.09%) |
Nov 16, 2020 | 194.33 | 204.37 | 192.21 | 203.93 | 201,993 | +11.66(+6.06%) |
Nov 13, 2020 | 188.48 | 193.91 | 186.56 | 192.27 | 164,900 | +5.33(+2.85%) |
Nov 12, 2020 | 195.36 | 196.08 | 185.64 | 186.94 | 176,724 | -5.22(-2.72%) |
Nov 11, 2020 | 188.16 | 193.22 | 187.25 | 192.16 | 133,040 | +6.02(+3.23%) |
Nov 10, 2020 | 184.58 | 189.69 | 184.00 | 186.14 | 169,547 | +1.13(+0.61%) |
Nov 09, 2020 | 183.99 | 187.27 | 181.74 | 185.00 | 311,078 | -0.62(-0.33%) |
Nov 06, 2020 | 183.79 | 186.18 | 177.50 | 185.62 | 158,400 | +3.94(+2.17%) |
Nov 05, 2020 | 178.50 | 183.60 | 177.85 | 181.68 | 173,155 | +9.15(+5.30%) |
Nov 04, 2020 | 172.95 | 178.36 | 171.44 | 172.53 | 110,354 | +0.58(+0.34%) |
Nov 03, 2020 | 169.76 | 172.61 | 167.78 | 171.95 | 90,822 | +5.38(+3.23%) |