Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 523.72 | 530.54 | 517.54 | 525.38 | 686,200 | -11.20(-2.09%) |
Jan 28, 2021 | 509.36 | 547.57 | 509.36 | 536.58 | 681,526 | +26.94(+5.29%) |
Jan 27, 2021 | 519.33 | 527.69 | 507.77 | 509.64 | 859,125 | -25.46(-4.76%) |
Jan 26, 2021 | 541.27 | 545.00 | 530.06 | 535.10 | 469,425 | -4.37(-0.81%) |
Jan 25, 2021 | 533.39 | 540.74 | 510.11 | 539.47 | 568,825 | +5.39(+1.01%) |
Jan 22, 2021 | 546.85 | 546.85 | 531.17 | 534.08 | 690,600 | -9.73(-1.79%) |
Jan 21, 2021 | 563.97 | 565.32 | 543.32 | 543.81 | 402,552 | -20.56(-3.64%) |
Jan 20, 2021 | 568.84 | 575.92 | 560.07 | 564.37 | 401,755 | +6.96(+1.25%) |
Jan 19, 2021 | 574.72 | 574.72 | 545.08 | 557.41 | 606,939 | -9.82(-1.73%) |
Jan 15, 2021 | 553.19 | 569.65 | 548.00 | 567.23 | 551,600 | +12.59(+2.27%) |
Jan 14, 2021 | 546.51 | 561.12 | 543.01 | 554.64 | 304,675 | +3.50(+0.64%) |
Jan 13, 2021 | 551.26 | 553.76 | 543.91 | 551.14 | 322,007 | -1.74(-0.31%) |
Jan 12, 2021 | 552.34 | 562.39 | 548.41 | 552.88 | 328,995 | -4.16(-0.75%) |
Jan 11, 2021 | 565.01 | 566.10 | 551.83 | 557.04 | 351,817 | -13.49(-2.36%) |
Jan 08, 2021 | 561.63 | 579.50 | 559.00 | 570.53 | 464,200 | +12.17(+2.18%) |
Jan 07, 2021 | 547.78 | 561.35 | 544.27 | 558.36 | 513,888 | +17.97(+3.33%) |
Jan 06, 2021 | 534.33 | 546.48 | 531.46 | 540.39 | 429,014 | -3.26(-0.60%) |
Jan 05, 2021 | 526.97 | 544.07 | 526.77 | 543.65 | 344,790 | +17.19(+3.27%) |
Jan 04, 2021 | 549.61 | 560.00 | 519.70 | 526.46 | 602,433 | -7.92(-1.48%) |
Dec 31, 2020 | 534.38 | 534.38 | 534.38 | 250,180 | +10.06(+1.92%) | |
Dec 30, 2020 | 522.29 | 527.97 | 519.75 | 524.32 | 250,180 | +3.87(+0.74%) |
Dec 29, 2020 | 524.92 | 525.77 | 512.80 | 520.45 | 223,689 | -0.41(-0.08%) |
Dec 28, 2020 | 532.32 | 532.74 | 518.84 | 520.86 | 246,914 | -7.17(-1.36%) |
Dec 24, 2020 | 528.14 | 529.21 | 521.13 | 528.03 | 163,600 | +3.03(+0.58%) |
Dec 23, 2020 | 540.52 | 543.65 | 524.99 | 525.00 | 308,157 | -11.59(-2.16%) |
Dec 22, 2020 | 531.99 | 536.60 | 527.60 | 536.59 | 435,617 | +5.88(+1.11%) |
Dec 21, 2020 | 518.09 | 531.60 | 513.34 | 530.71 | 449,494 | +0.79(+0.15%) |
Dec 18, 2020 | 533.01 | 535.00 | 521.65 | 529.92 | 896,700 | +3.20(+0.61%) |
Dec 17, 2020 | 522.00 | 527.25 | 516.95 | 526.72 | 535,918 | +10.38(+2.01%) |
Dec 16, 2020 | 511.08 | 520.38 | 510.27 | 516.34 | 399,332 | +0.04(+0.01%) |
Dec 15, 2020 | 511.80 | 519.06 | 502.60 | 516.30 | 347,313 | +11.99(+2.38%) |
Dec 14, 2020 | 510.90 | 522.34 | 502.31 | 504.31 | 426,943 | -2.77(-0.55%) |
Dec 11, 2020 | 507.00 | 509.50 | 498.25 | 507.08 | 305,900 | -1.31(-0.26%) |
Dec 10, 2020 | 506.89 | 511.32 | 499.57 | 508.39 | 376,665 | -0.62(-0.12%) |
Dec 09, 2020 | 516.24 | 520.88 | 507.30 | 509.01 | 463,460 | -6.75(-1.31%) |
Dec 08, 2020 | 516.75 | 518.17 | 509.27 | 515.76 | 458,074 | -1.95(-0.38%) |
Dec 07, 2020 | 521.90 | 524.61 | 515.50 | 517.71 | 533,098 | -4.01(-0.77%) |
Dec 04, 2020 | 511.96 | 524.88 | 510.32 | 521.72 | 635,200 | +10.72(+2.10%) |
Dec 03, 2020 | 506.24 | 516.29 | 505.30 | 511.00 | 583,547 | +5.52(+1.09%) |
Dec 02, 2020 | 496.57 | 507.64 | 491.79 | 505.48 | 553,160 | +5.38(+1.08%) |
Dec 01, 2020 | 487.46 | 508.96 | 485.60 | 500.10 | 1,162,083 | +18.81(+3.91%) |
Nov 30, 2020 | 472.40 | 483.88 | 471.31 | 481.29 | 1,113,827 | +5.79(+1.22%) |
Nov 27, 2020 | 470.92 | 477.17 | 468.14 | 475.50 | 249,700 | +1.81(+0.38%) |
Nov 25, 2020 | 470.69 | 474.61 | 465.76 | 473.69 | 415,800 | -1.41(-0.30%) |
Nov 24, 2020 | 483.01 | 486.00 | 465.46 | 475.10 | 633,885 | -1.48(-0.31%) |
Nov 23, 2020 | 452.15 | 479.54 | 449.46 | 476.58 | 814,599 | +30.13(+6.75%) |
Nov 20, 2020 | 443.39 | 452.56 | 439.86 | 446.45 | 560,100 | +5.10(+1.16%) |
Nov 19, 2020 | 443.54 | 447.14 | 439.71 | 441.35 | 408,850 | -3.26(-0.73%) |
Nov 18, 2020 | 449.06 | 455.15 | 442.87 | 444.61 | 509,092 | -6.77(-1.50%) |
Nov 17, 2020 | 452.00 | 456.40 | 444.75 | 451.38 | 516,482 | -5.79(-1.27%) |
Nov 16, 2020 | 463.24 | 466.75 | 450.89 | 457.17 | 481,024 | -0.09(-0.02%) |
Nov 13, 2020 | 455.77 | 461.17 | 452.25 | 457.26 | 421,500 | +4.50(+0.99%) |
Nov 12, 2020 | 455.72 | 464.85 | 449.03 | 452.76 | 621,522 | -9.02(-1.95%) |
Nov 11, 2020 | 464.70 | 469.59 | 456.48 | 461.78 | 543,877 | -2.54(-0.55%) |
Nov 10, 2020 | 484.48 | 484.48 | 457.61 | 464.32 | 742,119 | -12.67(-2.66%) |
Nov 09, 2020 | 502.58 | 507.05 | 476.79 | 476.99 | 957,204 | -0.86(-0.18%) |
Nov 06, 2020 | 490.45 | 491.50 | 476.12 | 477.85 | 664,400 | -14.06(-2.86%) |
Nov 05, 2020 | 486.47 | 498.67 | 486.47 | 491.91 | 890,784 | +8.45(+1.75%) |
Nov 04, 2020 | 472.23 | 484.50 | 471.01 | 483.46 | 960,193 | +18.45(+3.97%) |
Nov 03, 2020 | 460.23 | 465.66 | 453.16 | 465.01 | 795,957 | +6.57(+1.43%) |