Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 490.53 | 509.83 | 486.95 | 505.88 | 2,605,825 | +13.12(+2.66%) |
Jan 28, 2021 | 487.65 | 499.57 | 485.99 | 492.76 | 1,631,912 | +13.89(+2.90%) |
Jan 27, 2021 | 496.47 | 497.25 | 475.59 | 478.87 | 2,523,541 | -25.16(-4.99%) |
Jan 26, 2021 | 512.34 | 514.28 | 503.40 | 504.02 | 1,011,041 | -10.92(-2.12%) |
Jan 25, 2021 | 514.64 | 518.09 | 511.76 | 514.94 | 1,521,049 | +4.20(+0.82%) |
Jan 22, 2021 | 507.88 | 513.24 | 506.19 | 510.74 | 1,951,119 | +2.22(+0.44%) |
Jan 21, 2021 | 511.94 | 516.10 | 508.17 | 508.52 | 1,525,665 | -3.45(-0.67%) |
Jan 20, 2021 | 505.84 | 515.87 | 505.59 | 511.98 | 1,266,554 | +8.40(+1.67%) |
Jan 19, 2021 | 506.18 | 510.12 | 499.33 | 503.58 | 1,771,948 | +4.21(+0.84%) |
Jan 15, 2021 | 493.60 | 507.67 | 493.28 | 499.37 | 1,906,989 | +6.18(+1.25%) |
Jan 14, 2021 | 498.24 | 503.52 | 492.34 | 493.19 | 1,437,498 | -4.76(-0.96%) |
Jan 13, 2021 | 496.25 | 501.22 | 496.02 | 497.95 | 1,420,861 | +2.92(+0.59%) |
Jan 12, 2021 | 508.43 | 511.84 | 492.22 | 495.03 | 2,053,794 | -14.47(-2.84%) |
Jan 11, 2021 | 505.18 | 514.76 | 505.15 | 509.50 | 1,682,239 | +1.04(+0.20%) |
Jan 08, 2021 | 506.06 | 515.11 | 499.28 | 508.46 | 2,238,473 | +11.88(+2.39%) |
Jan 07, 2021 | 486.24 | 501.70 | 484.34 | 496.58 | 2,160,120 | +15.01(+3.12%) |
Jan 06, 2021 | 467.77 | 486.29 | 466.71 | 481.57 | 2,128,198 | +7.43(+1.57%) |
Jan 05, 2021 | 468.46 | 479.28 | 467.46 | 474.14 | 2,062,146 | +5.85(+1.25%) |
Jan 04, 2021 | 465.54 | 472.81 | 458.71 | 468.29 | 2,237,139 | +6.00(+1.30%) |
Dec 31, 2020 | 462.29 | 462.29 | 462.29 | 720,169 | +4.02(+0.88%) | |
Dec 30, 2020 | 461.83 | 463.10 | 458.02 | 458.27 | 720,169 | -1.12(-0.24%) |
Dec 29, 2020 | 462.51 | 462.84 | 457.30 | 459.39 | 809,302 | +2.11(+0.46%) |
Dec 28, 2020 | 458.62 | 460.03 | 453.92 | 457.28 | 742,032 | +2.62(+0.58%) |
Dec 24, 2020 | 453.97 | 458.75 | 452.99 | 454.66 | 445,336 | -0.25(-0.05%) |
Dec 23, 2020 | 464.32 | 465.86 | 454.91 | 454.91 | 1,250,375 | -6.81(-1.47%) |
Dec 22, 2020 | 458.89 | 461.90 | 456.06 | 461.71 | 1,051,838 | +2.30(+0.50%) |
Dec 21, 2020 | 458.85 | 462.79 | 450.60 | 459.41 | 1,291,894 | -3.77(-0.81%) |
Dec 18, 2020 | 459.27 | 465.63 | 452.00 | 463.18 | 3,405,114 | +1.73(+0.37%) |
Dec 17, 2020 | 454.93 | 461.51 | 454.71 | 461.46 | 1,779,164 | +7.10(+1.56%) |
Dec 16, 2020 | 462.85 | 464.96 | 454.15 | 454.36 | 2,073,946 | -13.09(-2.80%) |
Dec 15, 2020 | 466.27 | 469.93 | 461.75 | 467.45 | 1,137,790 | +3.82(+0.82%) |
Dec 14, 2020 | 467.88 | 473.86 | 462.55 | 463.63 | 1,758,557 | -4.01(-0.86%) |
Dec 11, 2020 | 464.28 | 468.14 | 461.34 | 467.64 | 1,202,164 | +2.63(+0.57%) |
Dec 10, 2020 | 459.37 | 469.24 | 458.32 | 465.01 | 1,576,334 | +7.30(+1.60%) |
Dec 09, 2020 | 473.70 | 473.70 | 455.22 | 457.71 | 2,436,461 | -12.50(-2.66%) |
Dec 08, 2020 | 469.13 | 475.74 | 469.13 | 470.21 | 1,445,193 | +1.08(+0.23%) |
Dec 07, 2020 | 470.07 | 474.30 | 467.25 | 469.13 | 1,273,338 | -1.72(-0.36%) |
Dec 04, 2020 | 472.67 | 474.91 | 465.51 | 470.84 | 1,663,132 | -2.56(-0.54%) |
Dec 03, 2020 | 476.18 | 477.62 | 467.91 | 473.40 | 1,499,987 | -1.68(-0.35%) |
Dec 02, 2020 | 472.68 | 478.36 | 465.86 | 475.08 | 2,019,501 | +7.73(+1.65%) |
Dec 01, 2020 | 466.26 | 472.00 | 461.60 | 467.35 | 3,066,340 | +6.07(+1.32%) |
Nov 30, 2020 | 453.43 | 462.88 | 451.38 | 461.28 | 2,577,526 | +11.49(+2.55%) |
Nov 27, 2020 | 449.87 | 450.98 | 438.48 | 449.79 | 906,814 | +4.91(+1.10%) |
Nov 25, 2020 | 434.99 | 446.11 | 434.69 | 444.88 | 2,671,454 | +8.82(+2.02%) |
Nov 24, 2020 | 440.76 | 441.98 | 432.30 | 436.06 | 2,855,206 | -6.42(-1.45%) |
Nov 23, 2020 | 450.88 | 452.29 | 438.25 | 442.48 | 2,269,309 | -4.97(-1.11%) |
Nov 20, 2020 | 449.18 | 453.64 | 446.17 | 447.45 | 1,883,787 | -2.04(-0.45%) |
Nov 19, 2020 | 455.28 | 456.04 | 446.47 | 449.50 | 2,109,327 | -1.07(-0.24%) |
Nov 18, 2020 | 476.09 | 477.61 | 448.15 | 450.57 | 3,555,517 | -24.62(-5.18%) |
Nov 17, 2020 | 475.29 | 480.08 | 473.33 | 475.19 | 1,558,981 | -1.97(-0.41%) |
Nov 16, 2020 | 491.79 | 491.79 | 476.31 | 477.16 | 1,750,571 | -7.54(-1.56%) |
Nov 13, 2020 | 489.07 | 490.43 | 482.21 | 484.70 | 1,170,210 | +2.01(+0.42%) |
Nov 12, 2020 | 481.14 | 494.07 | 479.05 | 482.69 | 1,475,567 | +2.54(+0.53%) |
Nov 11, 2020 | 468.30 | 484.66 | 465.34 | 480.15 | 1,933,177 | +15.29(+3.29%) |
Nov 10, 2020 | 476.55 | 480.13 | 458.32 | 464.86 | 3,403,455 | -16.27(-3.38%) |
Nov 09, 2020 | 517.63 | 518.84 | 480.46 | 481.13 | 4,224,942 | -42.33(-8.09%) |
Nov 06, 2020 | 514.45 | 528.33 | 510.41 | 523.46 | 1,378,064 | +12.80(+2.51%) |
Nov 05, 2020 | 520.82 | 525.65 | 507.68 | 510.66 | 1,535,965 | +3.76(+0.74%) |
Nov 04, 2020 | 496.02 | 513.88 | 495.25 | 506.90 | 2,318,586 | +19.31(+3.96%) |
Nov 03, 2020 | 487.11 | 497.74 | 485.00 | 487.59 | 1,724,048 | +10.86(+2.28%) |