Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 481.35 | 487.04 | 463.11 | 465.90 | 2,934,562 | -22.53(-4.61%) |
Jan 28, 2021 | 504.81 | 508.31 | 485.20 | 488.43 | 2,585,143 | -7.40(-1.49%) |
Jan 27, 2021 | 496.73 | 524.64 | 492.91 | 495.83 | 2,335,868 | -36.22(-6.81%) |
Jan 26, 2021 | 549.00 | 549.98 | 529.87 | 532.04 | 1,485,750 | -14.54(-2.66%) |
Jan 25, 2021 | 550.04 | 554.14 | 532.04 | 546.58 | 1,739,784 | +3.76(+0.69%) |
Jan 22, 2021 | 541.78 | 554.11 | 536.34 | 542.82 | 1,246,183 | -0.33(-0.06%) |
Jan 21, 2021 | 548.16 | 549.03 | 531.12 | 543.14 | 1,287,811 | +1.14(+0.21%) |
Jan 20, 2021 | 561.87 | 563.58 | 538.70 | 542.00 | 1,921,644 | -16.38(-2.93%) |
Jan 19, 2021 | 538.95 | 560.75 | 537.85 | 558.38 | 2,113,456 | +31.28(+5.93%) |
Jan 15, 2021 | 532.36 | 534.00 | 517.24 | 527.11 | 1,585,542 | -9.88(-1.84%) |
Jan 14, 2021 | 522.17 | 549.24 | 522.11 | 536.98 | 2,080,462 | +30.12(+5.94%) |
Jan 13, 2021 | 514.31 | 514.31 | 503.68 | 506.86 | 1,413,613 | -9.57(-1.85%) |
Jan 12, 2021 | 500.82 | 517.80 | 499.57 | 516.43 | 1,951,801 | +19.21(+3.86%) |
Jan 11, 2021 | 477.04 | 500.52 | 475.14 | 497.21 | 1,235,283 | +14.30(+2.96%) |
Jan 08, 2021 | 494.83 | 502.77 | 479.49 | 482.92 | 1,497,664 | -12.35(-2.49%) |
Jan 07, 2021 | 488.41 | 498.41 | 487.75 | 495.27 | 1,348,368 | +17.30(+3.62%) |
Jan 06, 2021 | 472.23 | 486.85 | 470.76 | 477.97 | 1,385,906 | +1.87(+0.39%) |
Jan 05, 2021 | 461.57 | 480.22 | 461.57 | 476.10 | 1,672,257 | +15.91(+3.46%) |
Jan 04, 2021 | 460.31 | 473.61 | 455.67 | 460.19 | 1,837,085 | +5.54(+1.22%) |
Dec 31, 2020 | 454.65 | 454.65 | 454.65 | 916,051 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.53 | 470.12 | 458.36 | 466.38 | 916,051 | +10.81(+2.37%) |
Dec 29, 2020 | 457.92 | 459.23 | 451.51 | 455.57 | 935,902 | -2.77(-0.61%) |
Dec 28, 2020 | 467.47 | 469.25 | 457.63 | 458.34 | 718,429 | -4.08(-0.88%) |
Dec 24, 2020 | 456.01 | 462.42 | 455.26 | 462.42 | 345,798 | +8.87(+1.95%) |
Dec 23, 2020 | 461.73 | 462.86 | 453.35 | 453.56 | 748,373 | -5.60(-1.22%) |
Dec 22, 2020 | 461.55 | 463.77 | 455.74 | 459.16 | 1,003,721 | -6.05(-1.30%) |
Dec 21, 2020 | 451.62 | 466.63 | 451.26 | 465.20 | 1,769,066 | +2.18(+0.47%) |
Dec 18, 2020 | 466.18 | 467.59 | 459.88 | 463.03 | 2,687,859 | -5.07(-1.08%) |
Dec 17, 2020 | 471.38 | 473.53 | 464.85 | 468.10 | 1,488,310 | -6.81(-1.43%) |
Dec 16, 2020 | 477.51 | 477.96 | 471.03 | 474.91 | 1,573,491 | -1.94(-0.41%) |
Dec 15, 2020 | 481.35 | 484.48 | 474.29 | 476.85 | 1,231,599 | +3.33(+0.70%) |
Dec 14, 2020 | 477.20 | 482.29 | 471.89 | 473.52 | 1,095,390 | +0.16(+0.03%) |
Dec 11, 2020 | 470.25 | 475.84 | 465.69 | 473.36 | 1,552,925 | +1.49(+0.32%) |
Dec 10, 2020 | 471.67 | 477.69 | 466.72 | 471.87 | 1,353,072 | -3.54(-0.75%) |
Dec 09, 2020 | 490.05 | 495.48 | 471.45 | 475.41 | 2,077,165 | -17.16(-3.48%) |
Dec 08, 2020 | 486.76 | 497.38 | 486.50 | 492.57 | 1,379,669 | +4.12(+0.84%) |
Dec 07, 2020 | 479.57 | 489.19 | 475.65 | 488.45 | 1,629,798 | +8.35(+1.74%) |
Dec 04, 2020 | 467.58 | 481.66 | 466.83 | 480.10 | 1,827,774 | +15.28(+3.29%) |
Dec 03, 2020 | 461.05 | 472.20 | 460.17 | 464.82 | 1,661,545 | +4.66(+1.01%) |
Dec 02, 2020 | 447.72 | 461.86 | 447.04 | 460.17 | 1,886,255 | +11.11(+2.47%) |
Dec 01, 2020 | 441.77 | 450.82 | 439.40 | 449.06 | 1,459,935 | +14.39(+3.31%) |
Nov 30, 2020 | 437.10 | 438.72 | 427.88 | 434.66 | 1,493,473 | -3.73(-0.85%) |
Nov 27, 2020 | 432.29 | 442.30 | 431.94 | 438.39 | 758,040 | +9.37(+2.18%) |
Nov 25, 2020 | 430.62 | 431.66 | 422.99 | 429.02 | 884,363 | +0.33(+0.08%) |
Nov 24, 2020 | 432.11 | 433.18 | 423.23 | 428.69 | 1,250,617 | -2.21(-0.51%) |
Nov 23, 2020 | 419.22 | 431.98 | 417.75 | 430.90 | 1,133,580 | +14.50(+3.48%) |
Nov 20, 2020 | 421.06 | 427.27 | 416.14 | 416.40 | 1,505,666 | -3.88(-0.92%) |
Nov 19, 2020 | 411.90 | 421.42 | 408.10 | 420.28 | 1,171,325 | +7.06(+1.71%) |
Nov 18, 2020 | 418.77 | 421.39 | 412.90 | 413.22 | 1,358,634 | -1.54(-0.37%) |
Nov 17, 2020 | 418.18 | 420.41 | 411.89 | 414.76 | 1,031,320 | -7.07(-1.68%) |
Nov 16, 2020 | 413.67 | 422.17 | 410.09 | 421.82 | 1,402,279 | +12.46(+3.04%) |
Nov 13, 2020 | 408.32 | 412.66 | 407.23 | 409.36 | 1,183,038 | +7.54(+1.88%) |
Nov 12, 2020 | 407.96 | 409.06 | 399.80 | 401.82 | 989,574 | -5.32(-1.31%) |
Nov 11, 2020 | 395.60 | 411.57 | 393.70 | 407.14 | 1,501,252 | +15.49(+3.95%) |
Nov 10, 2020 | 392.82 | 399.21 | 388.38 | 391.65 | 1,546,592 | -8.07(-2.02%) |
Nov 09, 2020 | 409.57 | 418.66 | 399.28 | 399.73 | 2,014,398 | +6.59(+1.68%) |
Nov 06, 2020 | 383.98 | 395.63 | 380.11 | 393.14 | 1,534,722 | +9.32(+2.43%) |
Nov 05, 2020 | 374.49 | 384.42 | 373.00 | 383.82 | 1,886,483 | +18.60(+5.09%) |
Nov 04, 2020 | 359.02 | 367.96 | 352.68 | 365.22 | 1,591,249 | +9.42(+2.65%) |
Nov 03, 2020 | 342.51 | 358.33 | 341.00 | 355.80 | 1,785,037 | +18.80(+5.58%) |