Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 470.00 | 487.00 | 465.78 | 475.36 | 349,500 | -1.39(-0.29%) |
Jan 28, 2021 | 461.98 | 492.05 | 459.58 | 476.75 | 629,191 | +21.27(+4.67%) |
Jan 27, 2021 | 481.45 | 482.53 | 452.50 | 455.48 | 882,942 | -35.12(-7.16%) |
Jan 26, 2021 | 501.82 | 502.58 | 490.05 | 490.60 | 369,550 | -5.09(-1.03%) |
Jan 25, 2021 | 503.45 | 516.96 | 486.32 | 495.69 | 345,220 | -6.33(-1.26%) |
Jan 22, 2021 | 497.10 | 503.18 | 488.18 | 502.02 | 280,500 | +0.82(+0.16%) |
Jan 21, 2021 | 501.76 | 513.98 | 500.32 | 501.20 | 334,948 | -1.08(-0.22%) |
Jan 20, 2021 | 506.71 | 510.37 | 497.68 | 502.28 | 319,527 | +1.29(+0.26%) |
Jan 19, 2021 | 517.41 | 517.41 | 496.11 | 500.99 | 493,152 | -6.37(-1.26%) |
Jan 15, 2021 | 511.45 | 518.40 | 498.17 | 507.36 | 466,300 | -8.21(-1.59%) |
Jan 14, 2021 | 506.27 | 524.02 | 505.39 | 515.57 | 458,223 | +12.48(+2.48%) |
Jan 13, 2021 | 508.36 | 513.07 | 501.75 | 503.09 | 415,718 | -5.72(-1.12%) |
Jan 12, 2021 | 490.85 | 517.45 | 490.85 | 508.81 | 538,190 | +20.36(+4.17%) |
Jan 11, 2021 | 480.00 | 494.60 | 477.73 | 488.45 | 430,921 | +4.00(+0.83%) |
Jan 08, 2021 | 493.00 | 499.00 | 472.90 | 484.45 | 456,200 | -5.16(-1.05%) |
Jan 07, 2021 | 473.39 | 490.46 | 468.98 | 489.61 | 596,907 | +21.59(+4.61%) |
Jan 06, 2021 | 440.00 | 476.51 | 440.00 | 468.02 | 585,454 | +19.67(+4.39%) |
Jan 05, 2021 | 440.77 | 448.78 | 439.82 | 448.35 | 387,144 | +6.09(+1.38%) |
Jan 04, 2021 | 448.44 | 450.39 | 432.50 | 442.26 | 636,025 | -5.26(-1.18%) |
Dec 31, 2020 | 447.52 | 447.52 | 447.52 | 453,767 | -1.96(-0.44%) | |
Dec 30, 2020 | 451.07 | 457.06 | 442.98 | 449.48 | 453,767 | -1.04(-0.23%) |
Dec 29, 2020 | 455.05 | 457.38 | 441.35 | 450.52 | 455,054 | -4.55(-1.00%) |
Dec 28, 2020 | 480.17 | 481.35 | 450.35 | 455.07 | 534,104 | -20.65(-4.34%) |
Dec 24, 2020 | 466.95 | 477.46 | 462.00 | 475.72 | 205,200 | +8.51(+1.82%) |
Dec 23, 2020 | 468.15 | 470.00 | 461.52 | 467.21 | 240,250 | +2.62(+0.56%) |
Dec 22, 2020 | 461.08 | 467.45 | 457.02 | 464.59 | 360,782 | +5.26(+1.15%) |
Dec 21, 2020 | 449.62 | 466.42 | 446.21 | 459.33 | 386,275 | +1.04(+0.23%) |
Dec 18, 2020 | 447.73 | 461.63 | 445.98 | 458.29 | 637,900 | +14.65(+3.30%) |
Dec 17, 2020 | 443.63 | 448.50 | 439.10 | 443.64 | 387,552 | +4.12(+0.94%) |
Dec 16, 2020 | 439.46 | 444.97 | 436.38 | 439.52 | 711,374 | +1.82(+0.42%) |
Dec 15, 2020 | 431.92 | 437.98 | 428.76 | 437.70 | 594,578 | +11.02(+2.58%) |
Dec 14, 2020 | 433.60 | 435.34 | 424.01 | 426.68 | 1,079,686 | -2.20(-0.51%) |
Dec 11, 2020 | 448.01 | 453.49 | 428.55 | 428.88 | 960,000 | -23.97(-5.29%) |
Dec 10, 2020 | 452.50 | 456.42 | 420.00 | 452.85 | 1,809,640 | -14.98(-3.20%) |
Dec 09, 2020 | 481.44 | 494.40 | 464.09 | 467.83 | 1,370,312 | -4.22(-0.89%) |
Dec 08, 2020 | 465.24 | 474.42 | 460.30 | 472.05 | 514,430 | +3.24(+0.69%) |
Dec 07, 2020 | 470.65 | 474.81 | 453.52 | 468.81 | 652,513 | +0.81(+0.17%) |
Dec 04, 2020 | 462.60 | 471.46 | 460.59 | 468.00 | 338,500 | +9.85(+2.15%) |
Dec 03, 2020 | 452.60 | 462.99 | 452.60 | 458.15 | 274,145 | +3.72(+0.82%) |
Dec 02, 2020 | 449.19 | 462.53 | 442.95 | 454.43 | 359,650 | +0.53(+0.12%) |
Dec 01, 2020 | 457.82 | 457.87 | 442.75 | 453.90 | 402,885 | +0.74(+0.16%) |
Nov 30, 2020 | 465.84 | 467.37 | 436.86 | 453.16 | 660,523 | -9.76(-2.11%) |
Nov 27, 2020 | 451.45 | 462.92 | 451.01 | 462.92 | 445,000 | +13.47(+3.00%) |
Nov 25, 2020 | 441.55 | 453.95 | 428.89 | 449.45 | 562,400 | +10.85(+2.47%) |
Nov 24, 2020 | 446.83 | 448.31 | 435.58 | 438.60 | 373,601 | -2.08(-0.47%) |
Nov 23, 2020 | 440.00 | 446.50 | 434.01 | 440.68 | 493,886 | +1.76(+0.40%) |
Nov 20, 2020 | 437.50 | 442.74 | 433.70 | 438.92 | 525,800 | +6.14(+1.42%) |
Nov 19, 2020 | 416.84 | 436.20 | 416.36 | 432.78 | 491,106 | +17.99(+4.34%) |
Nov 18, 2020 | 420.00 | 430.33 | 412.85 | 414.79 | 473,276 | -5.21(-1.24%) |
Nov 17, 2020 | 406.76 | 420.83 | 402.24 | 420.00 | 485,622 | +12.21(+2.99%) |
Nov 16, 2020 | 408.44 | 424.46 | 400.96 | 407.79 | 555,442 | -0.29(-0.07%) |
Nov 13, 2020 | 397.00 | 415.45 | 394.36 | 408.08 | 556,300 | +14.33(+3.64%) |
Nov 12, 2020 | 415.25 | 439.76 | 391.24 | 393.75 | 1,401,087 | -16.11(-3.93%) |
Nov 11, 2020 | 380.45 | 410.31 | 380.13 | 409.86 | 1,033,826 | +30.12(+7.93%) |
Nov 10, 2020 | 371.54 | 387.00 | 366.93 | 379.74 | 514,760 | +8.20(+2.21%) |
Nov 09, 2020 | 395.00 | 395.00 | 370.21 | 371.54 | 1,203,807 | -17.28(-4.44%) |
Nov 06, 2020 | 386.94 | 394.72 | 383.85 | 388.82 | 307,600 | -0.62(-0.16%) |
Nov 05, 2020 | 384.50 | 394.86 | 382.92 | 389.44 | 479,908 | +12.46(+3.31%) |
Nov 04, 2020 | 365.61 | 386.00 | 364.84 | 376.98 | 614,988 | +17.24(+4.79%) |
Nov 03, 2020 | 348.69 | 361.98 | 346.10 | 359.74 | 422,478 | +18.61(+5.46%) |