Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 550.84 | 552.00 | 529.34 | 543.16 | 2,380,100 | -11.08(-2.00%) |
Jan 28, 2021 | 545.00 | 563.88 | 542.86 | 554.24 | 3,282,131 | +37.74(+7.31%) |
Jan 27, 2021 | 524.88 | 533.07 | 508.22 | 516.50 | 2,239,291 | -15.96(-3.00%) |
Jan 26, 2021 | 540.00 | 540.78 | 530.60 | 532.46 | 1,416,514 | -5.42(-1.01%) |
Jan 25, 2021 | 547.73 | 552.82 | 525.06 | 537.88 | 1,712,060 | -3.21(-0.59%) |
Jan 22, 2021 | 549.75 | 554.34 | 540.30 | 541.09 | 1,029,900 | -3.24(-0.60%) |
Jan 21, 2021 | 543.50 | 546.40 | 537.87 | 544.33 | 1,011,647 | +2.14(+0.39%) |
Jan 20, 2021 | 527.99 | 543.47 | 527.01 | 542.19 | 1,533,688 | +22.77(+4.38%) |
Jan 19, 2021 | 515.60 | 522.95 | 509.68 | 519.42 | 977,733 | +5.66(+1.10%) |
Jan 15, 2021 | 518.41 | 526.56 | 513.00 | 513.76 | 1,083,800 | -0.58(-0.11%) |
Jan 14, 2021 | 527.20 | 528.00 | 512.79 | 514.34 | 1,448,216 | -7.37(-1.41%) |
Jan 13, 2021 | 518.21 | 523.70 | 511.00 | 521.71 | 1,076,552 | +8.50(+1.66%) |
Jan 12, 2021 | 520.00 | 522.51 | 507.31 | 513.21 | 1,172,992 | -9.85(-1.88%) |
Jan 11, 2021 | 525.00 | 526.96 | 515.08 | 523.06 | 1,286,486 | -6.58(-1.24%) |
Jan 08, 2021 | 521.64 | 531.61 | 518.16 | 529.64 | 1,595,000 | +18.23(+3.56%) |
Jan 07, 2021 | 510.00 | 516.90 | 508.71 | 511.41 | 1,869,213 | +4.16(+0.82%) |
Jan 06, 2021 | 519.77 | 520.94 | 507.06 | 507.25 | 1,969,100 | -24.72(-4.65%) |
Jan 05, 2021 | 526.04 | 533.33 | 524.80 | 531.97 | 1,544,173 | +5.14(+0.98%) |
Jan 04, 2021 | 556.94 | 557.36 | 521.51 | 526.83 | 1,888,714 | -23.60(-4.29%) |
Dec 31, 2020 | 550.43 | 550.43 | 550.43 | 580,057 | +3.05(+0.56%) | |
Dec 30, 2020 | 550.82 | 552.00 | 544.66 | 547.38 | 580,057 | +1.40(+0.26%) |
Dec 29, 2020 | 550.22 | 551.63 | 539.30 | 545.98 | 926,146 | +2.24(+0.41%) |
Dec 28, 2020 | 563.00 | 563.00 | 540.90 | 543.74 | 1,041,992 | -10.15(-1.83%) |
Dec 24, 2020 | 555.30 | 560.54 | 552.74 | 553.89 | 623,700 | +3.83(+0.70%) |
Dec 23, 2020 | 561.61 | 565.00 | 549.72 | 550.06 | 887,312 | -11.66(-2.08%) |
Dec 22, 2020 | 550.71 | 562.50 | 548.97 | 561.72 | 1,198,982 | +10.90(+1.98%) |
Dec 21, 2020 | 558.02 | 562.45 | 542.70 | 550.82 | 1,642,363 | -14.61(-2.58%) |
Dec 18, 2020 | 558.47 | 566.74 | 555.55 | 565.43 | 2,152,700 | +11.36(+2.05%) |
Dec 17, 2020 | 549.47 | 558.34 | 549.47 | 554.07 | 1,226,293 | +9.07(+1.66%) |
Dec 16, 2020 | 532.95 | 549.88 | 532.00 | 545.00 | 1,510,120 | +17.62(+3.34%) |
Dec 15, 2020 | 532.00 | 535.11 | 525.08 | 527.38 | 1,072,312 | -5.10(-0.96%) |
Dec 14, 2020 | 538.50 | 539.10 | 530.96 | 532.48 | 1,280,689 | -4.88(-0.91%) |
Dec 11, 2020 | 538.19 | 540.69 | 530.84 | 537.36 | 855,000 | -0.64(-0.12%) |
Dec 10, 2020 | 526.50 | 538.56 | 518.51 | 538.00 | 1,032,872 | +10.01(+1.90%) |
Dec 09, 2020 | 544.43 | 545.00 | 525.65 | 527.99 | 1,637,218 | -14.26(-2.63%) |
Dec 08, 2020 | 536.79 | 544.05 | 528.60 | 542.25 | 1,869,736 | +9.00(+1.69%) |
Dec 07, 2020 | 528.76 | 534.74 | 527.91 | 533.25 | 1,370,958 | +7.55(+1.44%) |
Dec 04, 2020 | 525.54 | 529.75 | 522.24 | 525.70 | 744,600 | +0.46(+0.09%) |
Dec 03, 2020 | 527.79 | 539.50 | 523.30 | 525.24 | 1,022,331 | -1.28(-0.24%) |
Dec 02, 2020 | 530.77 | 535.00 | 521.17 | 526.52 | 1,087,713 | -13.07(-2.42%) |
Dec 01, 2020 | 536.00 | 541.74 | 525.96 | 539.59 | 1,150,664 | +5.04(+0.94%) |
Nov 30, 2020 | 530.00 | 535.00 | 520.98 | 534.55 | 1,718,343 | +7.07(+1.34%) |
Nov 27, 2020 | 521.00 | 529.78 | 515.85 | 527.48 | 741,600 | +8.26(+1.59%) |
Nov 25, 2020 | 519.00 | 524.00 | 511.79 | 519.22 | 1,083,600 | +4.53(+0.88%) |
Nov 24, 2020 | 522.71 | 526.00 | 510.15 | 514.69 | 1,182,020 | -7.42(-1.42%) |
Nov 23, 2020 | 520.10 | 524.87 | 514.27 | 522.11 | 1,293,553 | +4.05(+0.78%) |
Nov 20, 2020 | 515.61 | 526.46 | 514.00 | 518.06 | 1,184,500 | +3.73(+0.73%) |
Nov 19, 2020 | 508.20 | 519.93 | 505.00 | 514.33 | 977,561 | +7.21(+1.42%) |
Nov 18, 2020 | 511.25 | 513.56 | 502.39 | 507.12 | 1,016,132 | -5.98(-1.17%) |
Nov 17, 2020 | 505.00 | 516.00 | 504.07 | 513.10 | 1,151,214 | +10.82(+2.15%) |
Nov 16, 2020 | 497.49 | 505.75 | 495.19 | 502.28 | 1,586,117 | -5.73(-1.13%) |
Nov 13, 2020 | 511.60 | 511.60 | 495.52 | 508.01 | 1,235,100 | -1.77(-0.35%) |
Nov 12, 2020 | 520.45 | 525.01 | 506.37 | 509.78 | 1,630,692 | +6.42(+1.28%) |
Nov 11, 2020 | 493.71 | 508.06 | 489.55 | 503.36 | 1,578,501 | +22.08(+4.59%) |
Nov 10, 2020 | 495.53 | 499.68 | 472.01 | 481.28 | 2,501,177 | -20.68(-4.12%) |
Nov 09, 2020 | 512.52 | 528.21 | 500.79 | 501.96 | 2,397,510 | -33.22(-6.21%) |
Nov 06, 2020 | 529.53 | 537.53 | 519.00 | 535.18 | 826,400 | +4.10(+0.77%) |
Nov 05, 2020 | 523.31 | 533.84 | 520.49 | 531.08 | 1,185,193 | +17.50(+3.41%) |
Nov 04, 2020 | 506.35 | 518.23 | 501.00 | 513.58 | 2,222,633 | +33.53(+6.98%) |
Nov 03, 2020 | 477.61 | 484.71 | 472.01 | 480.05 | 1,783,201 | +4.05(+0.85%) |