Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 460.12 | 465.42 | 445.88 | 451.96 | 136,267 | -32.66(-6.74%) |
Jan 28, 2021 | 468.48 | 487.47 | 465.44 | 484.62 | 75,245 | +0.19(+0.04%) |
Jan 27, 2021 | 494.50 | 502.47 | 482.34 | 484.43 | 106,272 | -58.49(-10.77%) |
Jan 26, 2021 | 539.69 | 542.92 | 533.23 | 542.92 | 66,850 | -15.76(-2.82%) |
Jan 25, 2021 | 562.48 | 567.04 | 544.63 | 558.68 | 128,087 | +37.41(+7.18%) |
Jan 22, 2021 | 511.40 | 529.63 | 510.83 | 521.27 | 66,688 | -10.63(-2.00%) |
Jan 21, 2021 | 531.72 | 534.37 | 524.50 | 531.90 | 75,096 | -9.31(-1.72%) |
Jan 20, 2021 | 531.72 | 542.16 | 527.16 | 541.21 | 116,930 | +46.34(+9.36%) |
Jan 19, 2021 | 493.74 | 497.53 | 489.37 | 494.88 | 120,766 | +56.59(+12.91%) |
Jan 15, 2021 | 442.65 | 445.88 | 436.29 | 438.29 | 58,826 | -0.76(-0.17%) |
Jan 14, 2021 | 451.96 | 453.86 | 438.29 | 439.05 | 95,734 | +5.89(+1.36%) |
Jan 13, 2021 | 425.75 | 439.24 | 424.42 | 433.16 | 62,046 | +4.37(+1.02%) |
Jan 12, 2021 | 427.27 | 432.40 | 425.56 | 428.79 | 94,909 | +15.57(+3.77%) |
Jan 11, 2021 | 415.88 | 420.81 | 412.65 | 413.22 | 52,060 | -18.23(-4.23%) |
Jan 08, 2021 | 413.98 | 431.45 | 408.09 | 431.45 | 113,444 | +26.78(+6.62%) |
Jan 07, 2021 | 400.31 | 405.81 | 392.52 | 404.67 | 87,590 | +7.79(+1.96%) |
Jan 06, 2021 | 406.95 | 412.84 | 389.48 | 396.89 | 123,568 | -12.53(-3.06%) |
Jan 05, 2021 | 390.05 | 411.13 | 390.05 | 409.42 | 93,879 | +30.00(+7.91%) |
Jan 04, 2021 | 389.67 | 393.85 | 376.38 | 379.42 | 101,019 | -3.80(-0.99%) |
Dec 31, 2020 | 383.21 | 383.21 | 383.21 | 59,962 | +4.37(+1.15%) | |
Dec 30, 2020 | 381.32 | 383.02 | 377.14 | 378.85 | 59,962 | +17.28(+4.78%) |
Dec 29, 2020 | 356.25 | 364.23 | 355.68 | 361.57 | 74,462 | +14.81(+4.27%) |
Dec 28, 2020 | 346.00 | 348.65 | 342.01 | 346.75 | 61,695 | +1.52(+0.44%) |
Dec 24, 2020 | 352.45 | 354.16 | 340.49 | 345.24 | 81,643 | -17.85(-4.92%) |
Dec 23, 2020 | 366.12 | 366.12 | 361.57 | 363.09 | 31,558 | +9.50(+2.69%) |
Dec 22, 2020 | 357.77 | 358.34 | 352.83 | 353.59 | 40,419 | -4.34(-1.21%) |
Dec 21, 2020 | 353.39 | 362.46 | 352.45 | 357.93 | 67,950 | -8.69(-2.37%) |
Dec 18, 2020 | 366.24 | 367.75 | 362.08 | 366.62 | 29,262 | -1.51(-0.41%) |
Dec 17, 2020 | 371.34 | 371.91 | 366.24 | 368.13 | 53,487 | +6.80(+1.88%) |
Dec 16, 2020 | 363.41 | 366.05 | 360.19 | 361.33 | 44,176 | +1.13(+0.31%) |
Dec 15, 2020 | 360.76 | 360.76 | 354.71 | 360.19 | 43,464 | +3.02(+0.85%) |
Dec 14, 2020 | 363.22 | 363.79 | 357.17 | 357.17 | 58,079 | -2.27(-0.63%) |
Dec 11, 2020 | 364.54 | 364.54 | 358.21 | 359.44 | 82,326 | -10.20(-2.76%) |
Dec 10, 2020 | 356.60 | 371.53 | 356.42 | 369.64 | 88,641 | +12.47(+3.49%) |
Dec 09, 2020 | 367.38 | 367.38 | 352.07 | 357.17 | 107,028 | -13.23(-3.57%) |
Dec 08, 2020 | 366.62 | 370.40 | 363.43 | 370.40 | 53,680 | -2.83(-0.76%) |
Dec 07, 2020 | 369.64 | 374.18 | 368.51 | 373.23 | 75,854 | -10.39(-2.71%) |
Dec 04, 2020 | 386.08 | 386.65 | 380.60 | 383.63 | 61,668 | +1.13(+0.30%) |
Dec 03, 2020 | 381.17 | 386.27 | 378.90 | 382.49 | 60,160 | -0.38(-0.10%) |
Dec 02, 2020 | 380.04 | 385.71 | 377.96 | 382.87 | 63,941 | -7.56(-1.94%) |
Dec 01, 2020 | 394.02 | 395.53 | 387.60 | 390.43 | 55,940 | +10.77(+2.84%) |
Nov 30, 2020 | 395.91 | 395.91 | 377.96 | 379.66 | 109,146 | -40.63(-9.67%) |
Nov 27, 2020 | 411.98 | 421.42 | 411.60 | 420.29 | 76,844 | +34.02(+8.81%) |
Nov 25, 2020 | 382.12 | 387.60 | 380.42 | 386.27 | 71,579 | -6.05(-1.54%) |
Nov 24, 2020 | 389.68 | 393.08 | 382.68 | 392.32 | 78,275 | +5.86(+1.52%) |
Nov 23, 2020 | 395.91 | 396.86 | 384.57 | 386.46 | 56,680 | -3.59(-0.92%) |
Nov 20, 2020 | 385.52 | 393.45 | 383.82 | 390.05 | 48,846 | +6.99(+1.83%) |
Nov 19, 2020 | 377.96 | 384.38 | 377.58 | 383.06 | 59,768 | -0.38(-0.10%) |
Nov 18, 2020 | 390.81 | 390.81 | 383.44 | 383.44 | 59,879 | -6.05(-1.55%) |
Nov 17, 2020 | 384.95 | 392.89 | 381.74 | 389.49 | 73,657 | -7.18(-1.81%) |
Nov 16, 2020 | 395.91 | 400.64 | 390.43 | 396.67 | 82,172 | +5.67(+1.45%) |
Nov 13, 2020 | 389.68 | 393.73 | 384.19 | 391.00 | 89,094 | +9.83(+2.58%) |
Nov 12, 2020 | 390.62 | 397.42 | 378.15 | 381.17 | 116,572 | -13.99(-3.54%) |
Nov 11, 2020 | 378.90 | 397.61 | 377.39 | 395.16 | 145,846 | +12.28(+3.21%) |
Nov 10, 2020 | 391.75 | 397.80 | 380.04 | 382.87 | 174,836 | -29.29(-7.11%) |
Nov 09, 2020 | 439.38 | 441.83 | 409.71 | 412.16 | 268,568 | +13.61(+3.41%) |
Nov 06, 2020 | 392.70 | 404.70 | 390.62 | 398.56 | 164,520 | +1.13(+0.29%) |
Nov 05, 2020 | 404.61 | 405.17 | 388.92 | 397.42 | 199,131 | +17.20(+4.52%) |
Nov 04, 2020 | 361.89 | 382.12 | 360.38 | 380.23 | 272,511 | +41.76(+12.34%) |
Nov 03, 2020 | 336.57 | 343.75 | 332.98 | 338.46 | 128,596 | +2.83(+0.84%) |