Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 518.50 | 525.95 | 504.42 | 518.90 | 491,012 | -2.30(-0.44%) |
Jan 28, 2021 | 493.91 | 525.41 | 492.74 | 521.20 | 481,470 | +34.83(+7.16%) |
Jan 27, 2021 | 500.24 | 512.69 | 485.22 | 486.36 | 588,522 | -24.04(-4.71%) |
Jan 26, 2021 | 528.61 | 533.54 | 509.72 | 510.40 | 281,159 | -14.90(-2.84%) |
Jan 25, 2021 | 537.99 | 537.99 | 521.37 | 525.30 | 731,969 | -15.28(-2.83%) |
Jan 22, 2021 | 536.35 | 542.81 | 534.38 | 540.58 | 191,393 | +2.27(+0.42%) |
Jan 21, 2021 | 538.59 | 541.53 | 531.51 | 538.31 | 227,471 | -3.29(-0.61%) |
Jan 20, 2021 | 537.78 | 548.79 | 536.24 | 541.60 | 280,108 | +3.83(+0.71%) |
Jan 19, 2021 | 557.34 | 557.57 | 536.79 | 537.78 | 366,084 | -10.86(-1.98%) |
Jan 15, 2021 | 567.93 | 567.93 | 548.18 | 548.64 | 226,793 | -19.77(-3.48%) |
Jan 14, 2021 | 572.29 | 578.49 | 566.49 | 568.41 | 259,956 | -4.63(-0.81%) |
Jan 13, 2021 | 577.86 | 578.75 | 566.81 | 573.04 | 170,819 | -6.47(-1.12%) |
Jan 12, 2021 | 573.97 | 581.25 | 573.97 | 579.51 | 137,026 | +4.68(+0.81%) |
Jan 11, 2021 | 569.45 | 576.51 | 569.45 | 574.83 | 172,571 | -0.32(-0.06%) |
Jan 08, 2021 | 566.59 | 576.53 | 566.59 | 575.15 | 215,171 | +7.58(+1.34%) |
Jan 07, 2021 | 567.14 | 580.29 | 562.62 | 567.57 | 228,431 | +5.89(+1.05%) |
Jan 06, 2021 | 563.56 | 575.33 | 558.64 | 561.68 | 211,317 | -0.30(-0.05%) |
Jan 05, 2021 | 556.03 | 571.59 | 553.50 | 561.98 | 183,694 | +10.83(+1.97%) |
Jan 04, 2021 | 573.91 | 578.04 | 544.16 | 551.15 | 414,186 | -29.24(-5.04%) |
Dec 31, 2020 | 580.39 | 580.39 | 580.39 | 316,330 | +2.54(+0.44%) | |
Dec 30, 2020 | 569.56 | 580.45 | 569.56 | 577.85 | 316,330 | +7.79(+1.37%) |
Dec 29, 2020 | 575.85 | 575.85 | 564.20 | 570.06 | 102,237 | -1.90(-0.33%) |
Dec 28, 2020 | 571.02 | 574.47 | 568.40 | 571.96 | 110,124 | +2.95(+0.52%) |
Dec 24, 2020 | 571.22 | 572.79 | 564.97 | 569.01 | 50,860 | -4.87(-0.85%) |
Dec 23, 2020 | 561.59 | 578.18 | 561.59 | 573.88 | 178,991 | +14.70(+2.63%) |
Dec 22, 2020 | 561.95 | 566.03 | 558.72 | 559.18 | 200,311 | -4.20(-0.75%) |
Dec 21, 2020 | 554.76 | 565.04 | 550.21 | 563.38 | 339,074 | -7.15(-1.25%) |
Dec 18, 2020 | 561.15 | 573.04 | 557.83 | 570.53 | 601,903 | +9.36(+1.67%) |
Dec 17, 2020 | 567.17 | 568.89 | 558.02 | 561.17 | 308,577 | -4.86(-0.86%) |
Dec 16, 2020 | 575.60 | 577.56 | 563.84 | 566.02 | 276,411 | -9.58(-1.66%) |
Dec 15, 2020 | 562.24 | 580.20 | 558.83 | 575.60 | 382,112 | +16.81(+3.01%) |
Dec 14, 2020 | 569.56 | 569.56 | 558.43 | 558.79 | 313,626 | -5.60(-0.99%) |
Dec 11, 2020 | 556.93 | 571.32 | 556.93 | 564.39 | 288,209 | +0.73(+0.13%) |
Dec 10, 2020 | 552.55 | 568.31 | 552.55 | 563.66 | 255,798 | +5.17(+0.93%) |
Dec 09, 2020 | 565.88 | 566.34 | 550.53 | 558.49 | 247,739 | -6.19(-1.10%) |
Dec 08, 2020 | 559.07 | 572.08 | 558.32 | 564.68 | 229,066 | +1.02(+0.18%) |
Dec 07, 2020 | 566.04 | 567.83 | 557.42 | 563.66 | 230,449 | -4.37(-0.77%) |
Dec 04, 2020 | 563.65 | 575.15 | 563.65 | 568.03 | 229,245 | +6.59(+1.17%) |
Dec 03, 2020 | 560.78 | 575.61 | 558.49 | 561.44 | 418,297 | +3.56(+0.64%) |
Dec 02, 2020 | 553.51 | 562.67 | 549.40 | 557.88 | 338,229 | +1.16(+0.21%) |
Dec 01, 2020 | 551.31 | 561.96 | 547.23 | 556.71 | 325,073 | +13.51(+2.49%) |
Nov 30, 2020 | 554.27 | 558.36 | 539.71 | 543.20 | 305,218 | -11.58(-2.09%) |
Nov 27, 2020 | 571.02 | 571.02 | 553.41 | 554.78 | 132,109 | -11.55(-2.04%) |
Nov 25, 2020 | 572.90 | 572.90 | 562.72 | 566.33 | 292,794 | -10.84(-1.88%) |
Nov 24, 2020 | 567.65 | 580.83 | 562.96 | 577.17 | 447,505 | +19.20(+3.44%) |
Nov 23, 2020 | 545.43 | 562.25 | 543.95 | 557.97 | 267,207 | +19.52(+3.62%) |
Nov 20, 2020 | 553.81 | 559.09 | 535.90 | 538.45 | 399,101 | -15.49(-2.80%) |
Nov 19, 2020 | 547.74 | 555.56 | 540.77 | 553.95 | 323,247 | +2.61(+0.47%) |
Nov 18, 2020 | 553.24 | 562.76 | 545.93 | 551.34 | 561,689 | +9.29(+1.71%) |
Nov 17, 2020 | 532.58 | 548.23 | 529.98 | 542.05 | 400,839 | +3.76(+0.70%) |
Nov 16, 2020 | 551.78 | 552.93 | 536.56 | 538.29 | 468,704 | +6.73(+1.27%) |
Nov 13, 2020 | 524.02 | 533.35 | 520.99 | 531.56 | 353,358 | +9.61(+1.84%) |
Nov 12, 2020 | 511.13 | 533.97 | 500.58 | 521.95 | 582,561 | -4.01(-0.76%) |
Nov 11, 2020 | 541.47 | 541.72 | 519.09 | 525.96 | 485,412 | -12.73(-2.36%) |
Nov 10, 2020 | 538.90 | 543.76 | 529.43 | 538.69 | 619,487 | +5.68(+1.07%) |
Nov 09, 2020 | 540.04 | 573.65 | 532.85 | 533.00 | 1,183,064 | +44.89(+9.20%) |
Nov 06, 2020 | 487.02 | 491.30 | 483.33 | 488.12 | 202,909 | +1.10(+0.23%) |
Nov 05, 2020 | 480.86 | 489.24 | 480.86 | 487.02 | 232,235 | +6.79(+1.41%) |
Nov 04, 2020 | 478.65 | 487.03 | 472.06 | 480.23 | 273,144 | +3.27(+0.69%) |
Nov 03, 2020 | 473.28 | 480.61 | 471.56 | 476.96 | 303,554 | +13.25(+2.86%) |