Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 650.56 | 656.15 | 639.26 | 641.68 | 875,376 | -17.07(-2.59%) |
Jan 28, 2021 | 641.90 | 668.91 | 640.00 | 658.74 | 898,799 | +20.24(+3.17%) |
Jan 27, 2021 | 652.60 | 653.33 | 627.43 | 638.50 | 1,206,989 | -22.01(-3.33%) |
Jan 26, 2021 | 665.22 | 671.54 | 658.86 | 660.52 | 904,023 | -1.03(-0.16%) |
Jan 25, 2021 | 668.73 | 673.26 | 653.00 | 661.55 | 881,310 | -11.04(-1.64%) |
Jan 22, 2021 | 677.03 | 680.54 | 668.73 | 672.60 | 618,118 | -6.54(-0.96%) |
Jan 21, 2021 | 681.44 | 682.41 | 674.38 | 679.14 | 698,967 | +0.60(+0.09%) |
Jan 20, 2021 | 675.95 | 679.34 | 667.20 | 678.53 | 817,003 | +7.22(+1.08%) |
Jan 19, 2021 | 675.04 | 681.17 | 667.08 | 671.32 | 931,502 | +5.39(+0.81%) |
Jan 15, 2021 | 679.12 | 690.34 | 662.49 | 665.93 | 1,283,447 | -14.40(-2.12%) |
Jan 14, 2021 | 686.28 | 700.79 | 676.27 | 680.33 | 1,795,476 | -33.17(-4.65%) |
Jan 13, 2021 | 712.54 | 721.05 | 710.63 | 713.50 | 926,525 | +1.84(+0.26%) |
Jan 12, 2021 | 698.64 | 713.10 | 698.63 | 711.66 | 738,687 | +10.12(+1.44%) |
Jan 11, 2021 | 688.86 | 704.94 | 686.74 | 701.54 | 671,411 | +9.36(+1.35%) |
Jan 08, 2021 | 692.82 | 694.85 | 683.92 | 692.18 | 680,848 | +5.52(+0.80%) |
Jan 07, 2021 | 684.76 | 689.27 | 679.88 | 686.66 | 716,865 | +14.15(+2.10%) |
Jan 06, 2021 | 657.69 | 681.51 | 655.26 | 672.51 | 798,510 | +18.65(+2.85%) |
Jan 05, 2021 | 648.59 | 656.27 | 645.34 | 653.87 | 471,477 | +3.44(+0.53%) |
Jan 04, 2021 | 668.52 | 668.52 | 642.39 | 650.42 | 681,458 | -9.81(-1.49%) |
Dec 31, 2020 | 660.24 | 660.24 | 660.24 | 388,258 | +11.53(+1.78%) | |
Dec 30, 2020 | 652.70 | 656.02 | 647.85 | 648.71 | 388,258 | +2.43(+0.38%) |
Dec 29, 2020 | 653.10 | 654.54 | 645.66 | 646.27 | 348,002 | -3.57(-0.55%) |
Dec 28, 2020 | 653.88 | 654.36 | 648.82 | 649.84 | 297,531 | +2.75(+0.42%) |
Dec 24, 2020 | 643.60 | 650.44 | 643.60 | 647.10 | 189,282 | +3.24(+0.50%) |
Dec 23, 2020 | 642.36 | 648.00 | 637.06 | 643.86 | 822,421 | +9.26(+1.46%) |
Dec 22, 2020 | 640.52 | 643.87 | 632.98 | 634.60 | 652,311 | -4.86(-0.76%) |
Dec 21, 2020 | 635.03 | 643.75 | 630.62 | 639.45 | 690,502 | +0.03(+0.00%) |
Dec 18, 2020 | 645.24 | 646.56 | 632.75 | 639.43 | 1,760,259 | -6.60(-1.02%) |
Dec 17, 2020 | 643.27 | 649.38 | 639.88 | 646.02 | 909,510 | +6.99(+1.09%) |
Dec 16, 2020 | 644.18 | 648.58 | 634.62 | 639.03 | 928,222 | +0.17(+0.03%) |
Dec 15, 2020 | 632.76 | 644.30 | 631.68 | 638.86 | 674,664 | +13.05(+2.08%) |
Dec 14, 2020 | 641.01 | 641.03 | 625.39 | 625.81 | 719,672 | -10.32(-1.62%) |
Dec 11, 2020 | 633.48 | 637.81 | 630.87 | 636.13 | 533,422 | -2.94(-0.46%) |
Dec 10, 2020 | 640.15 | 643.03 | 635.26 | 639.07 | 479,370 | -2.99(-0.47%) |
Dec 09, 2020 | 655.02 | 655.30 | 637.63 | 642.06 | 534,888 | -11.20(-1.71%) |
Dec 08, 2020 | 646.74 | 657.50 | 643.70 | 653.26 | 653,703 | +4.05(+0.62%) |
Dec 07, 2020 | 643.00 | 649.29 | 639.64 | 649.21 | 743,758 | +5.51(+0.86%) |
Dec 04, 2020 | 652.80 | 659.09 | 637.37 | 643.70 | 892,096 | -10.93(-1.67%) |
Dec 03, 2020 | 657.33 | 660.49 | 651.28 | 654.63 | 660,518 | +0.63(+0.10%) |
Dec 02, 2020 | 650.94 | 654.41 | 645.46 | 654.00 | 531,733 | +2.85(+0.44%) |
Dec 01, 2020 | 646.09 | 655.96 | 642.02 | 651.15 | 603,544 | +15.37(+2.42%) |
Nov 30, 2020 | 646.67 | 649.30 | 635.22 | 635.79 | 975,829 | -15.26(-2.34%) |
Nov 27, 2020 | 643.43 | 654.45 | 641.97 | 651.04 | 344,239 | +10.47(+1.63%) |
Nov 25, 2020 | 635.58 | 641.17 | 634.03 | 640.58 | 440,679 | +3.92(+0.62%) |
Nov 24, 2020 | 632.44 | 637.89 | 625.00 | 636.65 | 716,111 | +14.96(+2.41%) |
Nov 23, 2020 | 616.24 | 627.27 | 613.47 | 621.69 | 555,082 | +9.25(+1.51%) |
Nov 20, 2020 | 613.64 | 615.21 | 609.07 | 612.44 | 435,187 | -0.70(-0.11%) |
Nov 19, 2020 | 606.31 | 614.84 | 603.82 | 613.14 | 517,525 | +3.27(+0.54%) |
Nov 18, 2020 | 610.70 | 616.03 | 609.02 | 609.88 | 559,136 | +2.18(+0.36%) |
Nov 17, 2020 | 615.86 | 615.86 | 604.98 | 607.69 | 844,567 | -8.14(-1.32%) |
Nov 16, 2020 | 621.36 | 621.36 | 609.31 | 615.83 | 667,421 | +6.06(+0.99%) |
Nov 13, 2020 | 600.87 | 610.98 | 599.32 | 609.77 | 729,340 | +9.09(+1.51%) |
Nov 12, 2020 | 606.12 | 608.76 | 596.20 | 600.68 | 551,116 | -9.86(-1.61%) |
Nov 11, 2020 | 610.70 | 615.21 | 607.27 | 610.54 | 500,635 | +9.12(+1.52%) |
Nov 10, 2020 | 601.85 | 606.83 | 587.33 | 601.42 | 832,588 | -4.93(-0.81%) |
Nov 09, 2020 | 625.47 | 630.67 | 603.77 | 606.35 | 955,567 | +10.12(+1.70%) |
Nov 06, 2020 | 606.39 | 608.15 | 595.58 | 596.23 | 542,501 | -12.10(-1.99%) |
Nov 05, 2020 | 601.80 | 611.80 | 600.67 | 608.33 | 784,652 | +15.10(+2.55%) |
Nov 04, 2020 | 572.00 | 599.03 | 571.57 | 593.22 | 891,584 | +20.34(+3.55%) |
Nov 03, 2020 | 565.27 | 576.60 | 563.54 | 572.89 | 615,495 | +13.10(+2.34%) |