Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 985.65 | 991.62 | 976.52 | 981.60 | 0 | -1.39(-0.14%) |
Jan 13, 2021 | 986.44 | 993.36 | 974.03 | 982.99 | 0 | +31.81(+3.34%) |
Dec 23, 2020 | 950.32 | 958.61 | 942.31 | 951.17 | 0 | +4.74(+0.50%) |
Dec 22, 2020 | 954.08 | 957.10 | 942.30 | 946.43 | 0 | -8.92(-0.93%) |
Dec 21, 2020 | 942.88 | 959.37 | 933.64 | 955.35 | 0 | -2.05(-0.21%) |
Dec 18, 2020 | 953.79 | 966.67 | 947.00 | 957.40 | 0 | +1.39(+0.15%) |
Dec 17, 2020 | 952.93 | 960.68 | 948.51 | 956.02 | 0 | +4.57(+0.48%) |
Dec 16, 2020 | 958.73 | 961.62 | 945.75 | 951.45 | 0 | -4.02(-0.42%) |
Dec 15, 2020 | 947.67 | 959.91 | 938.65 | 955.47 | 0 | +10.26(+1.09%) |
Dec 14, 2020 | 962.46 | 967.08 | 942.21 | 945.20 | 0 | -10.91(-1.14%) |
Dec 11, 2020 | 957.59 | 966.24 | 945.67 | 956.11 | 0 | -1.02(-0.11%) |
Dec 10, 2020 | 953.32 | 968.34 | 947.76 | 957.12 | 0 | -2.58(-0.27%) |
Dec 09, 2020 | 949.71 | 966.41 | 944.60 | 959.71 | 0 | +8.80(+0.93%) |
Dec 08, 2020 | 945.60 | 958.81 | 942.32 | 950.91 | 0 | +1.08(+0.11%) |
Dec 07, 2020 | 951.11 | 961.92 | 943.71 | 949.83 | 0 | -1.15(-0.12%) |
Dec 04, 2020 | 943.20 | 953.48 | 935.56 | 950.98 | 0 | +8.19(+0.87%) |
Dec 03, 2020 | 940.68 | 953.14 | 935.26 | 942.78 | 0 | +2.22(+0.24%) |
Dec 02, 2020 | 932.23 | 946.53 | 926.90 | 940.57 | 0 | +5.96(+0.64%) |
Dec 01, 2020 | 945.02 | 952.22 | 928.22 | 934.61 | 0 | -0.24(-0.03%) |
Nov 30, 2020 | 937.37 | 945.32 | 922.75 | 934.85 | 0 | -2.84(-0.30%) |
Nov 27, 2020 | 944.61 | 947.72 | 930.57 | 937.69 | 0 | -1.97(-0.21%) |
Nov 25, 2020 | 938.82 | 943.60 | 925.88 | 939.65 | 0 | -2.63(-0.28%) |
Nov 24, 2020 | 946.08 | 955.75 | 933.13 | 942.29 | 0 | +9.29(+1.00%) |
Nov 23, 2020 | 933.78 | 947.18 | 922.45 | 933.00 | 0 | +2.90(+0.31%) |
Nov 20, 2020 | 926.09 | 935.61 | 919.73 | 930.09 | 0 | +1.97(+0.21%) |
Nov 19, 2020 | 923.41 | 933.47 | 914.12 | 928.12 | 0 | +1.35(+0.15%) |
Nov 18, 2020 | 943.37 | 946.62 | 922.88 | 926.77 | 0 | -8.37(-0.90%) |
Nov 17, 2020 | 930.84 | 942.16 | 919.88 | 935.14 | 0 | +2.15(+0.23%) |
Nov 16, 2020 | 940.50 | 944.91 | 921.85 | 932.99 | 0 | +6.98(+0.75%) |
Nov 13, 2020 | 914.87 | 929.47 | 911.50 | 926.01 | 0 | +16.12(+1.77%) |
Nov 12, 2020 | 913.87 | 920.91 | 903.63 | 909.89 | 0 | -7.96(-0.87%) |
Nov 11, 2020 | 919.16 | 928.27 | 902.62 | 917.85 | 0 | +6.99(+0.77%) |
Nov 10, 2020 | 909.50 | 924.88 | 895.39 | 910.86 | 0 | +2.65(+0.29%) |
Nov 09, 2020 | 952.53 | 957.20 | 901.13 | 908.21 | 0 | +2.34(+0.26%) |
Nov 06, 2020 | 903.12 | 913.47 | 892.07 | 905.87 | 0 | +8.70(+0.97%) |
Nov 05, 2020 | 903.58 | 910.38 | 891.54 | 897.17 | 0 | +8.21(+0.92%) |
Nov 04, 2020 | 891.01 | 907.93 | 878.11 | 888.96 | 0 | -1.18(-0.13%) |
Nov 03, 2020 | 885.81 | 896.21 | 877.54 | 890.15 | 0 | +14.32(+1.64%) |
Nov 02, 2020 | 872.75 | 881.89 | 862.97 | 875.83 | 0 | +13.46(+1.56%) |
Oct 30, 2020 | 857.15 | 866.76 | 848.46 | 862.37 | 0 | +0.69(+0.08%) |
Oct 29, 2020 | 864.75 | 876.60 | 850.87 | 861.68 | 0 | -0.74(-0.09%) |
Oct 28, 2020 | 872.91 | 886.74 | 860.06 | 862.41 | 0 | -10.49(-1.20%) |
Oct 27, 2020 | 881.23 | 888.28 | 865.19 | 872.90 | 0 | -7.03(-0.80%) |
Oct 26, 2020 | 879.86 | 886.90 | 868.47 | 879.93 | 0 | -8.14(-0.92%) |
Oct 23, 2020 | 897.34 | 905.30 | 882.20 | 888.07 | 0 | -2.66(-0.30%) |
Oct 22, 2020 | 874.79 | 895.13 | 869.20 | 890.73 | 0 | +17.71(+2.03%) |
Oct 21, 2020 | 877.83 | 884.66 | 871.30 | 873.02 | 0 | -3.53(-0.40%) |
Oct 20, 2020 | 871.32 | 886.45 | 867.43 | 876.55 | 0 | +6.38(+0.73%) |
Oct 19, 2020 | 880.88 | 886.32 | 866.07 | 870.17 | 0 | -8.41(-0.96%) |
Oct 16, 2020 | 872.45 | 885.84 | 867.96 | 878.58 | 0 | +11.50(+1.33%) |
Oct 15, 2020 | 855.64 | 869.09 | 849.19 | 867.08 | 0 | +1.44(+0.17%) |
Oct 14, 2020 | 860.99 | 871.48 | 857.80 | 865.65 | 0 | +5.24(+0.61%) |
Oct 13, 2020 | 864.82 | 869.09 | 856.35 | 860.40 | 0 | -6.63(-0.77%) |
Oct 12, 2020 | 870.49 | 874.18 | 862.80 | 867.03 | 0 | -1.16(-0.13%) |
Oct 09, 2020 | 867.69 | 876.16 | 856.55 | 868.20 | 0 | +12.44(+1.45%) |
Oct 08, 2020 | 853.49 | 862.08 | 845.56 | 855.76 | 0 | +8.10(+0.96%) |
Oct 07, 2020 | 840.32 | 854.17 | 837.58 | 847.66 | 0 | +14.77(+1.77%) |
Oct 06, 2020 | 841.87 | 851.84 | 829.51 | 832.89 | 0 | -5.12(-0.61%) |
Oct 05, 2020 | 831.95 | 842.04 | 828.95 | 838.01 | 0 | +12.62(+1.53%) |
Oct 02, 2020 | 813.07 | 831.64 | 809.30 | 825.38 | 0 | +2.26(+0.27%) |
Oct 01, 2020 | 829.13 | 835.87 | 816.33 | 823.13 | 0 | -2.95(-0.36%) |
Sep 30, 2020 | 822.03 | 834.72 | 815.92 | 826.08 | 0 | +6.77(+0.83%) |
Sep 29, 2020 | 823.19 | 828.39 | 814.62 | 819.31 | 0 | -3.13(-0.38%) |
Sep 28, 2020 | 822.89 | 831.61 | 818.39 | 822.44 | 0 | +7.48(+0.92%) |
Sep 25, 2020 | 805.20 | 818.28 | 802.04 | 814.96 | 0 | +6.24(+0.77%) |
Sep 24, 2020 | 812.32 | 818.57 | 800.45 | 808.72 | 0 | -1.53(-0.19%) |
Sep 23, 2020 | 821.57 | 827.68 | 807.98 | 810.25 | 0 | -8.84(-1.08%) |
Sep 22, 2020 | 817.37 | 827.46 | 810.71 | 819.09 | 0 | +1.78(+0.22%) |
Sep 21, 2020 | 827.98 | 831.92 | 806.37 | 817.30 | 0 | -23.32(-2.77%) |
Sep 18, 2020 | 848.14 | 855.10 | 837.96 | 840.62 | 0 | -10.50(-1.23%) |
Sep 17, 2020 | 840.26 | 856.22 | 833.26 | 851.12 | 0 | +7.90(+0.94%) |
Sep 16, 2020 | 834.61 | 853.09 | 828.08 | 843.22 | 0 | +11.68(+1.41%) |
Sep 15, 2020 | 838.59 | 841.22 | 827.65 | 831.53 | 0 | -2.28(-0.27%) |
Sep 14, 2020 | 828.50 | 839.11 | 823.51 | 833.82 | 0 | +11.84(+1.44%) |
Sep 11, 2020 | 819.28 | 827.37 | 815.80 | 821.98 | 0 | +5.32(+0.65%) |
Sep 10, 2020 | 824.53 | 830.94 | 815.53 | 816.66 | 0 | -4.17(-0.51%) |
Sep 09, 2020 | 814.14 | 827.11 | 809.07 | 820.83 | 0 | +13.01(+1.61%) |
Sep 08, 2020 | 815.81 | 817.95 | 801.21 | 807.82 | 0 | -10.04(-1.23%) |
Sep 04, 2020 | 826.02 | 832.26 | 805.96 | 817.87 | 0 | -3.90(-0.48%) |
Sep 03, 2020 | 841.98 | 848.44 | 816.17 | 821.77 | 0 | -21.12(-2.51%) |
Sep 02, 2020 | 828.89 | 845.13 | 826.65 | 842.88 | 0 | +13.59(+1.64%) |
Sep 01, 2020 | 821.43 | 833.85 | 817.99 | 829.30 | 0 | +4.48(+0.54%) |
Aug 31, 2020 | 829.99 | 837.49 | 819.84 | 824.82 | 0 | -2.69(-0.33%) |
Aug 28, 2020 | 824.03 | 829.80 | 818.97 | 827.51 | 0 | +6.99(+0.85%) |
Aug 27, 2020 | 823.02 | 828.23 | 809.84 | 820.52 | 0 | -4.83(-0.59%) |
Aug 26, 2020 | 823.77 | 830.53 | 815.56 | 825.35 | 0 | -0.02(-0.00%) |
Aug 25, 2020 | 828.67 | 832.25 | 819.87 | 825.37 | 0 | +0.51(+0.06%) |
Aug 24, 2020 | 819.28 | 831.74 | 812.77 | 824.86 | 0 | +8.08(+0.99%) |
Aug 21, 2020 | 813.11 | 821.22 | 809.52 | 816.78 | 0 | +1.85(+0.23%) |
Aug 20, 2020 | 813.41 | 820.01 | 809.31 | 814.93 | 0 | -4.25(-0.52%) |
Aug 19, 2020 | 824.48 | 830.95 | 816.68 | 819.18 | 0 | -3.41(-0.41%) |
Aug 18, 2020 | 823.90 | 829.11 | 818.09 | 822.59 | 0 | +1.40(+0.17%) |
Aug 17, 2020 | 825.30 | 829.15 | 817.77 | 821.19 | 0 | -3.62(-0.44%) |
Aug 14, 2020 | 822.09 | 831.33 | 816.94 | 824.81 | 0 | -1.31(-0.16%) |
Aug 13, 2020 | 823.59 | 832.95 | 820.19 | 826.12 | 0 | -0.94(-0.11%) |
Aug 12, 2020 | 825.43 | 834.74 | 815.87 | 827.06 | 0 | +10.34(+1.27%) |
Aug 11, 2020 | 823.07 | 832.47 | 813.28 | 816.72 | 0 | +4.10(+0.51%) |
Aug 10, 2020 | 808.95 | 819.50 | 799.39 | 812.62 | 0 | +5.89(+0.73%) |
Aug 07, 2020 | 802.94 | 811.44 | 796.39 | 806.73 | 0 | +3.89(+0.48%) |
Aug 06, 2020 | 802.11 | 807.95 | 794.29 | 802.84 | 0 | +1.00(+0.12%) |
Aug 05, 2020 | 793.78 | 805.30 | 790.12 | 801.84 | 0 | +11.11(+1.41%) |
Aug 04, 2020 | 786.47 | 793.47 | 783.82 | 790.73 | 0 | +0.85(+0.11%) |
Aug 03, 2020 | 789.63 | 794.72 | 782.03 | 789.88 | 0 | +6.32(+0.81%) |
Jul 31, 2020 | 786.04 | 790.24 | 775.43 | 783.55 | 0 | -4.68(-0.59%) |
Jul 30, 2020 | 791.14 | 800.02 | 781.54 | 788.23 | 0 | -11.80(-1.48%) |
Jul 29, 2020 | 801.92 | 811.16 | 790.74 | 800.04 | 0 | +1.70(+0.21%) |
Jul 28, 2020 | 794.09 | 805.27 | 789.77 | 798.34 | 0 | -7.09(-0.88%) |
Jul 27, 2020 | 797.58 | 814.58 | 793.38 | 805.43 | 0 | +7.62(+0.96%) |
Jul 24, 2020 | 803.91 | 807.81 | 788.85 | 797.80 | 0 | -7.86(-0.98%) |
Jul 23, 2020 | 810.11 | 814.58 | 800.64 | 805.67 | 0 | +4.54(+0.57%) |
Jul 22, 2020 | 796.11 | 805.98 | 792.90 | 801.13 | 0 | +2.96(+0.37%) |
Jul 21, 2020 | 791.93 | 804.89 | 790.02 | 798.17 | 0 | +6.59(+0.83%) |
Jul 20, 2020 | 796.87 | 800.72 | 787.31 | 791.58 | 0 | -5.34(-0.67%) |
Jul 17, 2020 | 800.12 | 805.33 | 790.01 | 796.92 | 0 | +0.90(+0.11%) |
Jul 16, 2020 | 792.34 | 800.41 | 786.71 | 796.02 | 0 | -0.17(-0.02%) |
Jul 15, 2020 | 793.37 | 800.50 | 787.70 | 796.19 | 0 | +13.24(+1.69%) |
Jul 14, 2020 | 770.32 | 784.98 | 764.59 | 782.95 | 0 | +13.25(+1.72%) |
Jul 13, 2020 | 771.60 | 781.74 | 764.78 | 769.70 | 0 | +2.20(+0.29%) |
Jul 10, 2020 | 764.25 | 771.44 | 759.05 | 767.50 | 0 | +3.79(+0.50%) |
Jul 09, 2020 | 770.34 | 776.15 | 759.22 | 763.70 | 0 | -8.87(-1.15%) |
Jul 08, 2020 | 772.07 | 776.72 | 765.79 | 772.58 | 0 | +3.78(+0.49%) |
Jul 07, 2020 | 775.52 | 780.12 | 767.18 | 768.80 | 0 | -11.27(-1.45%) |
Jul 06, 2020 | 778.41 | 787.27 | 772.18 | 780.07 | 0 | +9.25(+1.20%) |
Jul 02, 2020 | 771.72 | 780.56 | 766.82 | 770.82 | 0 | +8.39(+1.10%) |
Jul 01, 2020 | 767.63 | 772.74 | 758.16 | 762.43 | 0 | -2.69(-0.35%) |
Jun 30, 2020 | 755.72 | 768.89 | 751.92 | 765.12 | 0 | +6.69(+0.88%) |
Jun 29, 2020 | 753.08 | 762.14 | 747.74 | 758.43 | 0 | +11.54(+1.55%) |
Jun 26, 2020 | 754.71 | 756.89 | 740.74 | 746.88 | 0 | -6.91(-0.92%) |
Jun 25, 2020 | 747.20 | 756.41 | 737.55 | 753.79 | 0 | +6.61(+0.89%) |
Jun 24, 2020 | 763.23 | 764.35 | 742.92 | 747.18 | 0 | -22.51(-2.93%) |
Jun 23, 2020 | 774.61 | 777.17 | 765.99 | 769.69 | 0 | +1.24(+0.16%) |
Jun 22, 2020 | 770.50 | 774.01 | 761.09 | 768.45 | 0 | -1.26(-0.16%) |
Jun 19, 2020 | 785.42 | 791.30 | 764.50 | 769.72 | 0 | -8.35(-1.07%) |
Jun 18, 2020 | 773.61 | 782.29 | 769.41 | 778.06 | 0 | +1.00(+0.13%) |
Jun 17, 2020 | 783.92 | 788.60 | 774.66 | 777.06 | 0 | -3.49(-0.45%) |
Jun 16, 2020 | 790.58 | 795.21 | 770.50 | 780.55 | 0 | +12.61(+1.64%) |
Jun 15, 2020 | 746.83 | 774.80 | 742.13 | 767.94 | 0 | +7.18(+0.94%) |
Jun 12, 2020 | 763.22 | 772.49 | 748.18 | 760.76 | 0 | +15.89(+2.13%) |
Jun 11, 2020 | 768.86 | 776.48 | 742.32 | 744.87 | 0 | -43.75(-5.55%) |
Jun 10, 2020 | 798.06 | 804.44 | 783.34 | 788.61 | 0 | -9.54(-1.20%) |
Jun 09, 2020 | 802.51 | 808.35 | 790.61 | 798.16 | 0 | -12.71(-1.57%) |
Jun 08, 2020 | 805.81 | 819.93 | 799.65 | 810.87 | 0 | +8.40(+1.05%) |
Jun 05, 2020 | 805.39 | 818.25 | 789.91 | 802.47 | 0 | +17.01(+2.17%) |
Jun 04, 2020 | 773.06 | 789.67 | 768.24 | 785.47 | 0 | +6.42(+0.82%) |
Jun 03, 2020 | 769.39 | 781.38 | 763.37 | 779.04 | 0 | +17.69(+2.32%) |
Jun 02, 2020 | 753.81 | 765.42 | 750.81 | 761.35 | 0 | +12.86(+1.72%) |