Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 490.52 | 509.82 | 486.94 | 505.87 | 2,605,878 | +13.12(+2.66%) |
Jan 28, 2021 | 487.64 | 499.56 | 485.98 | 492.75 | 1,631,945 | +13.89(+2.90%) |
Jan 27, 2021 | 496.46 | 497.24 | 475.58 | 478.86 | 2,523,592 | -25.16(-4.99%) |
Jan 26, 2021 | 512.33 | 514.27 | 503.39 | 504.01 | 1,011,062 | -10.92(-2.12%) |
Jan 25, 2021 | 514.63 | 518.08 | 511.75 | 514.93 | 1,521,080 | +4.20(+0.82%) |
Jan 22, 2021 | 507.87 | 513.23 | 506.18 | 510.73 | 1,951,159 | +2.22(+0.44%) |
Jan 21, 2021 | 511.93 | 516.09 | 508.16 | 508.51 | 1,525,696 | -3.45(-0.67%) |
Jan 20, 2021 | 505.83 | 515.86 | 505.58 | 511.96 | 1,266,580 | +8.40(+1.67%) |
Jan 19, 2021 | 506.17 | 510.11 | 499.32 | 503.57 | 1,771,984 | +4.21(+0.84%) |
Jan 15, 2021 | 493.59 | 507.66 | 493.27 | 499.36 | 1,907,027 | +6.18(+1.25%) |
Jan 14, 2021 | 498.23 | 503.51 | 492.33 | 493.18 | 1,437,527 | -4.76(-0.96%) |
Jan 13, 2021 | 496.24 | 501.21 | 496.01 | 497.94 | 1,420,890 | +2.92(+0.59%) |
Jan 12, 2021 | 508.42 | 511.82 | 492.21 | 495.02 | 2,053,835 | -14.47(-2.84%) |
Jan 11, 2021 | 505.17 | 514.75 | 505.14 | 509.49 | 1,682,273 | +1.04(+0.20%) |
Jan 08, 2021 | 506.05 | 515.10 | 499.27 | 508.45 | 2,238,518 | +11.88(+2.39%) |
Jan 07, 2021 | 486.23 | 501.69 | 484.33 | 496.57 | 2,160,163 | +15.01(+3.12%) |
Jan 06, 2021 | 467.76 | 486.28 | 466.70 | 481.56 | 2,128,241 | +7.43(+1.57%) |
Jan 05, 2021 | 468.45 | 479.27 | 467.45 | 474.13 | 2,062,188 | +5.86(+1.25%) |
Jan 04, 2021 | 465.53 | 472.80 | 458.70 | 468.27 | 2,237,184 | +5.99(+1.30%) |
Dec 31, 2020 | 462.28 | 462.28 | 462.28 | 720,183 | +4.02(+0.88%) | |
Dec 30, 2020 | 461.82 | 463.09 | 458.01 | 458.26 | 720,183 | -1.12(-0.24%) |
Dec 29, 2020 | 462.50 | 462.83 | 457.29 | 459.38 | 809,318 | +2.11(+0.46%) |
Dec 28, 2020 | 458.61 | 460.02 | 453.91 | 457.27 | 742,047 | +2.62(+0.58%) |
Dec 24, 2020 | 453.96 | 458.74 | 452.98 | 454.65 | 445,345 | -0.25(-0.05%) |
Dec 23, 2020 | 464.31 | 465.85 | 454.90 | 454.90 | 1,250,400 | -6.81(-1.47%) |
Dec 22, 2020 | 458.89 | 461.89 | 456.05 | 461.70 | 1,051,859 | +2.30(+0.50%) |
Dec 21, 2020 | 458.84 | 462.78 | 450.59 | 459.40 | 1,291,920 | -3.77(-0.81%) |
Dec 18, 2020 | 459.26 | 465.62 | 451.99 | 463.17 | 3,405,183 | +1.73(+0.37%) |
Dec 17, 2020 | 454.92 | 461.50 | 454.70 | 461.45 | 1,779,200 | +7.10(+1.56%) |
Dec 16, 2020 | 462.84 | 464.95 | 454.14 | 454.35 | 2,073,988 | -13.09(-2.80%) |
Dec 15, 2020 | 466.26 | 469.92 | 461.75 | 467.44 | 1,137,813 | +3.82(+0.82%) |
Dec 14, 2020 | 467.87 | 473.85 | 462.54 | 463.62 | 1,758,592 | -4.01(-0.86%) |
Dec 11, 2020 | 464.27 | 468.14 | 461.33 | 467.63 | 1,202,189 | +2.63(+0.57%) |
Dec 10, 2020 | 459.36 | 469.23 | 458.31 | 465.00 | 1,576,366 | +7.30(+1.60%) |
Dec 09, 2020 | 473.69 | 473.69 | 455.21 | 457.70 | 2,436,511 | -12.50(-2.66%) |
Dec 08, 2020 | 469.12 | 475.73 | 469.12 | 470.20 | 1,445,222 | +1.08(+0.23%) |
Dec 07, 2020 | 470.06 | 474.29 | 467.24 | 469.12 | 1,273,364 | -1.72(-0.36%) |
Dec 04, 2020 | 472.66 | 474.90 | 465.50 | 470.83 | 1,663,165 | -2.56(-0.54%) |
Dec 03, 2020 | 476.17 | 477.61 | 467.90 | 473.39 | 1,500,017 | -1.68(-0.35%) |
Dec 02, 2020 | 472.67 | 478.35 | 465.85 | 475.07 | 2,019,542 | +7.73(+1.65%) |
Dec 01, 2020 | 466.25 | 472.00 | 461.59 | 467.34 | 3,066,402 | +6.07(+1.32%) |
Nov 30, 2020 | 453.42 | 462.87 | 451.37 | 461.27 | 2,577,578 | +11.49(+2.55%) |
Nov 27, 2020 | 449.86 | 450.97 | 438.47 | 449.78 | 906,833 | +4.91(+1.10%) |
Nov 25, 2020 | 434.98 | 446.10 | 434.69 | 444.87 | 2,671,508 | +8.82(+2.02%) |
Nov 24, 2020 | 440.76 | 441.97 | 432.29 | 436.05 | 2,855,264 | -6.42(-1.45%) |
Nov 23, 2020 | 450.88 | 452.28 | 438.24 | 442.47 | 2,269,355 | -4.97(-1.11%) |
Nov 20, 2020 | 449.17 | 453.63 | 446.16 | 447.44 | 1,883,826 | -2.04(-0.45%) |
Nov 19, 2020 | 455.27 | 456.03 | 446.46 | 449.49 | 2,109,370 | -1.07(-0.24%) |
Nov 18, 2020 | 476.08 | 477.60 | 448.14 | 450.56 | 3,555,589 | -24.62(-5.18%) |
Nov 17, 2020 | 475.28 | 480.07 | 473.32 | 475.18 | 1,559,013 | -1.97(-0.41%) |
Nov 16, 2020 | 491.78 | 491.78 | 476.30 | 477.15 | 1,750,607 | -7.54(-1.56%) |
Nov 13, 2020 | 489.06 | 490.42 | 482.20 | 484.69 | 1,170,234 | +2.01(+0.42%) |
Nov 12, 2020 | 481.13 | 494.06 | 479.04 | 482.68 | 1,475,597 | +2.54(+0.53%) |
Nov 11, 2020 | 468.30 | 484.65 | 465.33 | 480.14 | 1,933,216 | +15.29(+3.29%) |
Nov 10, 2020 | 476.54 | 480.12 | 458.31 | 464.85 | 3,403,524 | -16.27(-3.38%) |
Nov 09, 2020 | 517.62 | 518.83 | 480.45 | 481.12 | 4,225,028 | -42.33(-8.09%) |
Nov 06, 2020 | 514.44 | 528.32 | 510.40 | 523.45 | 1,378,092 | +12.80(+2.51%) |
Nov 05, 2020 | 520.81 | 525.64 | 507.67 | 510.65 | 1,535,996 | +3.76(+0.74%) |
Nov 04, 2020 | 496.01 | 513.87 | 495.24 | 506.89 | 2,318,633 | +19.31(+3.96%) |
Nov 03, 2020 | 487.10 | 497.73 | 484.99 | 487.58 | 1,724,083 | +10.86(+2.28%) |