Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 684.49 | 699.47 | 681.51 | 694.27 | 520,111 | +1.62(+0.23%) |
Jan 28, 2021 | 680.34 | 701.28 | 679.40 | 692.65 | 479,714 | +6.13(+0.89%) |
Jan 27, 2021 | 691.80 | 691.80 | 684.93 | 686.52 | 525,119 | -3.32(-0.48%) |
Jan 26, 2021 | 676.75 | 690.56 | 675.12 | 689.85 | 394,310 | +11.34(+1.67%) |
Jan 25, 2021 | 683.49 | 683.86 | 674.94 | 678.51 | 336,496 | +1.88(+0.28%) |
Jan 22, 2021 | 675.72 | 683.93 | 675.72 | 676.64 | 516,700 | +1.18(+0.17%) |
Jan 21, 2021 | 682.32 | 684.06 | 672.51 | 675.45 | 339,275 | -7.36(-1.08%) |
Jan 20, 2021 | 673.89 | 689.18 | 670.86 | 682.81 | 486,146 | +10.71(+1.59%) |
Jan 19, 2021 | 672.57 | 678.35 | 667.70 | 672.10 | 595,249 | +8.03(+1.21%) |
Jan 15, 2021 | 648.28 | 666.03 | 648.08 | 664.06 | 586,084 | +16.97(+2.62%) |
Jan 14, 2021 | 646.51 | 650.10 | 642.66 | 647.09 | 564,953 | -0.42(-0.07%) |
Jan 13, 2021 | 639.38 | 648.88 | 636.86 | 647.51 | 485,290 | +12.75(+2.01%) |
Jan 12, 2021 | 639.26 | 639.67 | 619.93 | 634.76 | 439,381 | -5.50(-0.86%) |
Jan 11, 2021 | 653.96 | 656.74 | 638.77 | 640.26 | 536,018 | -9.45(-1.45%) |
Jan 08, 2021 | 643.94 | 655.52 | 641.54 | 649.71 | 665,273 | +12.66(+1.99%) |
Jan 07, 2021 | 631.66 | 642.00 | 628.93 | 637.05 | 743,962 | +9.39(+1.50%) |
Jan 06, 2021 | 642.71 | 644.14 | 622.86 | 627.66 | 605,983 | -21.19(-3.27%) |
Jan 05, 2021 | 654.91 | 655.71 | 647.62 | 648.85 | 504,740 | -0.96(-0.15%) |
Jan 04, 2021 | 673.99 | 674.84 | 648.93 | 649.80 | 604,372 | -20.28(-3.03%) |
Dec 31, 2020 | 670.09 | 670.09 | 670.09 | 371,236 | +12.93(+1.97%) | |
Dec 30, 2020 | 667.65 | 671.49 | 655.15 | 657.16 | 371,236 | -7.86(-1.18%) |
Dec 29, 2020 | 670.86 | 672.01 | 661.94 | 665.02 | 246,038 | -1.03(-0.15%) |
Dec 28, 2020 | 664.15 | 666.87 | 659.90 | 666.05 | 282,748 | +3.70(+0.56%) |
Dec 24, 2020 | 664.23 | 667.51 | 659.23 | 662.36 | 103,702 | +2.68(+0.41%) |
Dec 23, 2020 | 670.78 | 674.84 | 659.67 | 659.67 | 364,886 | -9.72(-1.45%) |
Dec 22, 2020 | 656.78 | 670.00 | 654.98 | 669.39 | 395,875 | +8.48(+1.28%) |
Dec 21, 2020 | 658.03 | 662.78 | 654.04 | 660.91 | 550,238 | -5.00(-0.75%) |
Dec 18, 2020 | 669.73 | 669.73 | 660.66 | 665.91 | 918,614 | -2.82(-0.42%) |
Dec 17, 2020 | 653.38 | 673.42 | 652.86 | 668.74 | 602,656 | +21.16(+3.27%) |
Dec 16, 2020 | 656.30 | 659.15 | 644.52 | 647.58 | 404,006 | -5.11(-0.78%) |
Dec 15, 2020 | 653.52 | 655.18 | 645.01 | 652.69 | 450,964 | +5.26(+0.81%) |
Dec 14, 2020 | 646.44 | 656.55 | 644.59 | 647.43 | 483,821 | +1.10(+0.17%) |
Dec 11, 2020 | 643.14 | 647.11 | 630.42 | 646.33 | 484,833 | +1.75(+0.27%) |
Dec 10, 2020 | 634.29 | 646.70 | 634.29 | 644.58 | 447,365 | +8.06(+1.27%) |
Dec 09, 2020 | 659.51 | 660.43 | 634.11 | 636.52 | 636,191 | -15.84(-2.43%) |
Dec 08, 2020 | 661.47 | 662.80 | 649.40 | 652.35 | 484,058 | -2.13(-0.33%) |
Dec 07, 2020 | 670.82 | 673.45 | 651.51 | 654.48 | 726,387 | -10.11(-1.52%) |
Dec 04, 2020 | 650.12 | 668.94 | 647.86 | 664.60 | 674,439 | +14.71(+2.26%) |
Dec 03, 2020 | 658.41 | 658.41 | 647.19 | 649.89 | 713,168 | +1.90(+0.29%) |
Dec 02, 2020 | 666.16 | 668.91 | 645.65 | 647.98 | 588,501 | -20.60(-3.08%) |
Dec 01, 2020 | 662.97 | 670.73 | 656.81 | 668.59 | 850,630 | +13.88(+2.12%) |
Nov 30, 2020 | 658.28 | 663.10 | 652.50 | 654.71 | 1,088,973 | -2.56(-0.39%) |
Nov 27, 2020 | 657.76 | 662.13 | 648.92 | 657.27 | 500,500 | +6.55(+1.01%) |
Nov 25, 2020 | 655.84 | 661.80 | 644.37 | 650.72 | 938,545 | +1.09(+0.17%) |
Nov 24, 2020 | 670.81 | 671.65 | 647.46 | 649.63 | 1,298,420 | -17.90(-2.68%) |
Nov 23, 2020 | 682.30 | 687.75 | 665.58 | 667.53 | 552,881 | -15.63(-2.29%) |
Nov 20, 2020 | 687.72 | 696.49 | 680.75 | 683.17 | 573,721 | -2.32(-0.34%) |
Nov 19, 2020 | 692.18 | 692.18 | 682.82 | 685.48 | 473,785 | -3.50(-0.51%) |
Nov 18, 2020 | 701.72 | 711.29 | 688.09 | 688.98 | 701,806 | -15.82(-2.24%) |
Nov 17, 2020 | 704.27 | 708.39 | 697.90 | 704.80 | 545,941 | -1.17(-0.17%) |
Nov 16, 2020 | 712.97 | 714.75 | 688.31 | 705.98 | 433,122 | -5.35(-0.75%) |
Nov 13, 2020 | 714.87 | 716.46 | 706.18 | 711.32 | 336,165 | +0.47(+0.07%) |
Nov 12, 2020 | 717.22 | 717.31 | 705.26 | 710.86 | 417,277 | -0.50(-0.07%) |
Nov 11, 2020 | 686.00 | 716.22 | 683.45 | 711.36 | 593,378 | +31.86(+4.69%) |
Nov 10, 2020 | 694.79 | 695.49 | 669.46 | 679.50 | 823,774 | -15.37(-2.21%) |
Nov 09, 2020 | 752.32 | 755.46 | 692.37 | 694.87 | 911,649 | -47.85(-6.44%) |
Nov 06, 2020 | 739.29 | 745.41 | 730.43 | 742.72 | 504,195 | +12.47(+1.71%) |
Nov 05, 2020 | 738.62 | 743.61 | 729.03 | 730.25 | 358,557 | +3.52(+0.48%) |
Nov 04, 2020 | 709.96 | 735.81 | 709.37 | 726.73 | 389,091 | +23.38(+3.32%) |
Nov 03, 2020 | 694.30 | 706.20 | 690.34 | 703.35 | 335,588 | +13.05(+1.89%) |