Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 566.68 | 584.48 | 564.29 | 573.77 | 250,000 | +7.33(+1.29%) |
Jan 28, 2021 | 554.37 | 570.68 | 548.90 | 566.44 | 166,212 | +19.43(+3.55%) |
Jan 27, 2021 | 565.65 | 566.83 | 545.00 | 547.01 | 200,742 | -23.75(-4.16%) |
Jan 26, 2021 | 591.86 | 592.73 | 568.64 | 570.76 | 156,603 | -17.58(-2.99%) |
Jan 25, 2021 | 599.35 | 601.91 | 584.58 | 588.34 | 186,181 | -6.49(-1.09%) |
Jan 22, 2021 | 589.08 | 596.82 | 588.54 | 594.83 | 176,700 | +5.64(+0.96%) |
Jan 21, 2021 | 601.41 | 601.41 | 586.17 | 589.19 | 258,499 | -11.62(-1.93%) |
Jan 20, 2021 | 610.35 | 617.47 | 598.88 | 600.81 | 236,997 | -8.16(-1.34%) |
Jan 19, 2021 | 610.97 | 612.50 | 598.70 | 608.97 | 175,160 | +7.82(+1.30%) |
Jan 15, 2021 | 592.43 | 606.48 | 589.84 | 601.15 | 533,100 | +8.01(+1.35%) |
Jan 14, 2021 | 606.00 | 606.98 | 590.84 | 593.14 | 204,893 | -11.18(-1.85%) |
Jan 13, 2021 | 611.97 | 611.97 | 602.62 | 604.32 | 249,190 | -5.72(-0.94%) |
Jan 12, 2021 | 617.33 | 617.33 | 604.48 | 610.04 | 264,147 | -5.75(-0.93%) |
Jan 11, 2021 | 618.64 | 623.49 | 609.66 | 615.79 | 185,390 | -5.58(-0.90%) |
Jan 08, 2021 | 629.40 | 635.19 | 613.40 | 621.37 | 182,900 | -7.75(-1.23%) |
Jan 07, 2021 | 620.00 | 636.97 | 619.94 | 629.12 | 223,525 | +16.92(+2.76%) |
Jan 06, 2021 | 575.20 | 614.10 | 575.20 | 612.20 | 217,830 | +28.07(+4.81%) |
Jan 05, 2021 | 574.75 | 589.25 | 566.98 | 584.13 | 251,928 | +8.87(+1.54%) |
Jan 04, 2021 | 580.99 | 584.33 | 560.97 | 575.26 | 340,830 | -7.68(-1.32%) |
Dec 31, 2020 | 582.94 | 582.94 | 582.94 | 70,826 | +8.11(+1.41%) | |
Dec 30, 2020 | 574.28 | 579.61 | 573.06 | 574.83 | 70,826 | -0.09(-0.02%) |
Dec 29, 2020 | 573.11 | 576.85 | 568.74 | 574.92 | 93,428 | +2.93(+0.51%) |
Dec 28, 2020 | 581.71 | 583.24 | 569.69 | 571.99 | 93,454 | -3.08(-0.54%) |
Dec 24, 2020 | 575.32 | 579.22 | 569.89 | 575.07 | 40,200 | +0.65(+0.11%) |
Dec 23, 2020 | 584.14 | 584.58 | 572.36 | 574.42 | 108,701 | -9.06(-1.55%) |
Dec 22, 2020 | 588.78 | 594.85 | 581.17 | 583.48 | 362,578 | -7.38(-1.25%) |
Dec 21, 2020 | 597.89 | 605.06 | 580.32 | 590.86 | 301,033 | -15.01(-2.48%) |
Dec 18, 2020 | 585.95 | 609.59 | 580.62 | 605.87 | 500,700 | +21.63(+3.70%) |
Dec 17, 2020 | 581.30 | 589.02 | 579.62 | 584.24 | 230,205 | +7.52(+1.30%) |
Dec 16, 2020 | 591.41 | 591.59 | 570.79 | 576.72 | 190,065 | -11.19(-1.90%) |
Dec 15, 2020 | 583.08 | 593.04 | 574.44 | 587.91 | 218,638 | +8.26(+1.42%) |
Dec 14, 2020 | 570.03 | 587.91 | 570.00 | 579.65 | 337,544 | +12.39(+2.18%) |
Dec 11, 2020 | 556.81 | 569.08 | 554.15 | 567.26 | 257,200 | +12.48(+2.25%) |
Dec 10, 2020 | 543.86 | 561.79 | 543.85 | 554.78 | 131,452 | +12.91(+2.38%) |
Dec 09, 2020 | 555.98 | 558.47 | 537.12 | 541.87 | 196,503 | -17.40(-3.11%) |
Dec 08, 2020 | 562.27 | 562.63 | 554.82 | 559.27 | 137,287 | -1.28(-0.23%) |
Dec 07, 2020 | 560.93 | 566.27 | 558.50 | 560.55 | 147,461 | +1.15(+0.21%) |
Dec 04, 2020 | 555.94 | 562.66 | 549.27 | 559.40 | 472,900 | +6.13(+1.11%) |
Dec 03, 2020 | 549.60 | 557.34 | 548.42 | 553.27 | 1,080,997 | +3.67(+0.67%) |
Dec 02, 2020 | 557.92 | 557.92 | 543.16 | 549.60 | 248,473 | -7.68(-1.38%) |
Dec 01, 2020 | 540.65 | 560.27 | 540.65 | 557.28 | 384,438 | +18.78(+3.49%) |
Nov 30, 2020 | 535.07 | 544.15 | 528.30 | 538.50 | 657,906 | +3.43(+0.64%) |
Nov 27, 2020 | 525.78 | 536.35 | 521.40 | 535.07 | 274,300 | +11.84(+2.26%) |
Nov 25, 2020 | 519.96 | 531.25 | 516.37 | 523.23 | 302,600 | +6.67(+1.29%) |
Nov 24, 2020 | 553.46 | 553.71 | 507.22 | 516.56 | 872,565 | -38.42(-6.92%) |
Nov 23, 2020 | 570.00 | 573.49 | 554.07 | 554.98 | 247,950 | -15.00(-2.63%) |
Nov 20, 2020 | 578.12 | 578.84 | 566.37 | 569.98 | 227,000 | -4.40(-0.77%) |
Nov 19, 2020 | 582.69 | 583.99 | 570.47 | 574.38 | 219,920 | -4.60(-0.79%) |
Nov 18, 2020 | 594.91 | 594.91 | 578.62 | 578.98 | 115,157 | -13.59(-2.29%) |
Nov 17, 2020 | 598.04 | 600.63 | 588.52 | 592.57 | 109,130 | -4.64(-0.78%) |
Nov 16, 2020 | 598.45 | 602.20 | 590.69 | 597.21 | 148,561 | -5.15(-0.85%) |
Nov 13, 2020 | 601.88 | 609.70 | 601.62 | 602.36 | 92,800 | +0.11(+0.02%) |
Nov 12, 2020 | 590.92 | 602.39 | 584.91 | 602.25 | 134,030 | +16.80(+2.87%) |
Nov 11, 2020 | 562.69 | 588.85 | 562.69 | 585.45 | 152,640 | +29.67(+5.34%) |
Nov 10, 2020 | 572.91 | 572.91 | 550.45 | 555.78 | 345,634 | -24.18(-4.17%) |
Nov 09, 2020 | 648.39 | 648.39 | 577.95 | 579.96 | 294,209 | -63.49(-9.87%) |
Nov 06, 2020 | 632.39 | 647.91 | 623.41 | 643.45 | 148,200 | +12.88(+2.04%) |
Nov 05, 2020 | 638.46 | 641.24 | 627.09 | 630.57 | 128,577 | +5.78(+0.93%) |
Nov 04, 2020 | 610.01 | 631.55 | 609.00 | 624.79 | 239,100 | +23.22(+3.86%) |
Nov 03, 2020 | 598.61 | 606.02 | 590.82 | 601.57 | 128,586 | +10.55(+1.79%) |