Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 462.17 | 465.00 | 455.11 | 458.77 | 3,061,100 | -6.90(-1.48%) |
Jan 28, 2021 | 459.07 | 475.02 | 459.07 | 465.67 | 2,999,102 | +5.67(+1.23%) |
Jan 27, 2021 | 471.08 | 473.67 | 455.07 | 460.00 | 3,581,750 | -16.28(-3.42%) |
Jan 26, 2021 | 473.73 | 477.22 | 467.76 | 476.28 | 2,355,286 | +2.84(+0.60%) |
Jan 25, 2021 | 474.51 | 477.70 | 463.98 | 473.44 | 2,696,984 | +1.00(+0.21%) |
Jan 22, 2021 | 472.50 | 476.35 | 470.61 | 472.44 | 2,534,200 | +0.42(+0.09%) |
Jan 21, 2021 | 470.26 | 474.69 | 466.10 | 472.02 | 2,768,682 | +2.29(+0.49%) |
Jan 20, 2021 | 462.73 | 472.39 | 458.77 | 469.73 | 3,857,836 | +13.23(+2.90%) |
Jan 19, 2021 | 461.17 | 461.59 | 453.34 | 456.50 | 4,412,616 | -1.58(-0.34%) |
Jan 15, 2021 | 462.50 | 467.88 | 457.49 | 458.08 | 3,200,300 | -5.19(-1.12%) |
Jan 14, 2021 | 472.41 | 473.55 | 462.20 | 463.27 | 3,507,342 | -8.78(-1.86%) |
Jan 13, 2021 | 472.00 | 477.85 | 469.30 | 472.05 | 2,104,869 | +0.40(+0.08%) |
Jan 12, 2021 | 474.41 | 475.00 | 464.00 | 471.65 | 2,964,513 | -2.59(-0.55%) |
Jan 11, 2021 | 481.99 | 482.59 | 471.30 | 474.24 | 2,382,437 | -10.86(-2.24%) |
Jan 08, 2021 | 480.00 | 485.54 | 477.21 | 485.10 | 2,266,100 | +7.36(+1.54%) |
Jan 07, 2021 | 471.00 | 479.64 | 468.25 | 477.74 | 2,897,652 | +11.43(+2.45%) |
Jan 06, 2021 | 474.10 | 475.87 | 466.00 | 466.31 | 4,154,334 | -19.38(-3.99%) |
Jan 05, 2021 | 485.88 | 486.08 | 479.20 | 485.69 | 2,009,280 | +0.35(+0.07%) |
Jan 04, 2021 | 500.30 | 500.79 | 476.28 | 485.34 | 3,612,460 | -14.78(-2.96%) |
Dec 31, 2020 | 500.12 | 500.12 | 500.12 | 1,529,184 | +2.67(+0.54%) | |
Dec 30, 2020 | 503.05 | 504.37 | 496.33 | 497.45 | 1,529,184 | -4.66(-0.93%) |
Dec 29, 2020 | 501.17 | 505.35 | 499.74 | 502.11 | 1,434,089 | +3.16(+0.63%) |
Dec 28, 2020 | 505.61 | 506.04 | 496.82 | 498.95 | 1,514,504 | -0.91(-0.18%) |
Dec 24, 2020 | 499.16 | 503.01 | 497.28 | 499.86 | 589,100 | +2.95(+0.59%) |
Dec 23, 2020 | 505.13 | 505.46 | 496.59 | 496.91 | 1,428,264 | -7.26(-1.44%) |
Dec 22, 2020 | 498.36 | 506.92 | 495.83 | 504.17 | 1,701,452 | +5.78(+1.16%) |
Dec 21, 2020 | 498.05 | 502.00 | 491.50 | 498.39 | 2,412,290 | -4.56(-0.91%) |
Dec 18, 2020 | 497.61 | 504.07 | 493.57 | 502.95 | 4,667,300 | +7.59(+1.53%) |
Dec 17, 2020 | 493.00 | 496.99 | 490.63 | 495.36 | 2,177,304 | +5.46(+1.11%) |
Dec 16, 2020 | 485.00 | 491.50 | 484.11 | 489.90 | 2,555,013 | +7.26(+1.50%) |
Dec 15, 2020 | 489.05 | 489.50 | 480.53 | 482.64 | 2,558,648 | -3.78(-0.78%) |
Dec 14, 2020 | 475.61 | 488.41 | 475.50 | 486.42 | 3,944,489 | +10.51(+2.21%) |
Dec 11, 2020 | 475.98 | 478.89 | 468.82 | 475.91 | 3,561,500 | -0.96(-0.20%) |
Dec 10, 2020 | 483.74 | 488.29 | 470.95 | 476.87 | 3,919,033 | -6.87(-1.42%) |
Dec 09, 2020 | 496.03 | 497.00 | 479.26 | 483.74 | 3,436,709 | -11.54(-2.33%) |
Dec 08, 2020 | 492.29 | 496.04 | 486.20 | 495.28 | 2,173,514 | +3.03(+0.62%) |
Dec 07, 2020 | 487.00 | 499.29 | 487.00 | 492.25 | 3,438,274 | +6.25(+1.29%) |
Dec 04, 2020 | 485.67 | 491.39 | 484.36 | 486.00 | 2,749,700 | +1.72(+0.36%) |
Dec 03, 2020 | 482.21 | 492.81 | 481.50 | 484.28 | 3,061,227 | +3.02(+0.63%) |
Dec 02, 2020 | 475.67 | 481.32 | 470.12 | 481.26 | 2,106,440 | +2.11(+0.44%) |
Dec 01, 2020 | 482.01 | 482.01 | 471.63 | 479.15 | 2,531,165 | +0.68(+0.14%) |
Nov 30, 2020 | 480.00 | 480.86 | 469.20 | 478.47 | 2,785,554 | +1.44(+0.30%) |
Nov 27, 2020 | 476.90 | 482.40 | 474.86 | 477.03 | 1,815,400 | +6.95(+1.48%) |
Nov 25, 2020 | 466.29 | 472.52 | 464.85 | 470.08 | 2,634,400 | +7.38(+1.59%) |
Nov 24, 2020 | 461.41 | 464.49 | 456.68 | 462.70 | 2,585,055 | +2.09(+0.45%) |
Nov 23, 2020 | 464.63 | 467.00 | 456.17 | 460.61 | 2,370,015 | -2.31(-0.50%) |
Nov 20, 2020 | 465.16 | 470.00 | 462.36 | 462.92 | 1,851,100 | -3.49(-0.75%) |
Nov 19, 2020 | 460.00 | 471.04 | 459.26 | 466.41 | 3,131,407 | +6.94(+1.51%) |
Nov 18, 2020 | 466.71 | 467.90 | 459.26 | 459.47 | 2,061,894 | -8.48(-1.81%) |
Nov 17, 2020 | 461.66 | 469.91 | 460.00 | 467.95 | 2,406,964 | +7.00(+1.52%) |
Nov 16, 2020 | 460.43 | 469.53 | 458.25 | 460.95 | 2,521,037 | -8.39(-1.79%) |
Nov 13, 2020 | 467.45 | 470.60 | 459.00 | 469.34 | 2,966,000 | +6.76(+1.46%) |
Nov 12, 2020 | 473.49 | 474.93 | 461.15 | 462.58 | 2,114,992 | -5.17(-1.11%) |
Nov 11, 2020 | 458.49 | 470.12 | 457.50 | 467.75 | 2,633,279 | +15.75(+3.48%) |
Nov 10, 2020 | 466.72 | 468.01 | 446.00 | 452.00 | 4,918,171 | -19.14(-4.06%) |
Nov 09, 2020 | 495.85 | 499.41 | 470.76 | 471.14 | 3,621,316 | -23.49(-4.75%) |
Nov 06, 2020 | 494.95 | 498.72 | 483.00 | 494.63 | 1,956,300 | -1.84(-0.37%) |
Nov 05, 2020 | 499.27 | 502.53 | 489.80 | 496.47 | 2,397,199 | +9.24(+1.90%) |
Nov 04, 2020 | 477.93 | 494.94 | 474.47 | 487.23 | 4,523,621 | +33.21(+7.31%) |
Nov 03, 2020 | 448.99 | 457.84 | 445.67 | 454.02 | 1,758,047 | +9.08(+2.04%) |