Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 480.45 | 486.13 | 462.24 | 465.03 | 2,940,048 | -22.49(-4.61%) |
Jan 28, 2021 | 503.87 | 507.36 | 484.30 | 487.51 | 2,589,976 | -7.39(-1.49%) |
Jan 27, 2021 | 495.81 | 523.66 | 491.99 | 494.90 | 2,340,235 | -36.15(-6.81%) |
Jan 26, 2021 | 547.97 | 548.95 | 528.88 | 531.05 | 1,488,528 | -14.51(-2.66%) |
Jan 25, 2021 | 549.01 | 553.11 | 531.05 | 545.56 | 1,743,037 | +3.76(+0.69%) |
Jan 22, 2021 | 540.77 | 553.08 | 535.34 | 541.80 | 1,248,513 | -0.33(-0.06%) |
Jan 21, 2021 | 547.14 | 548.00 | 530.13 | 542.13 | 1,290,219 | +1.14(+0.21%) |
Jan 20, 2021 | 560.82 | 562.53 | 537.69 | 540.99 | 1,925,237 | -16.35(-2.93%) |
Jan 19, 2021 | 537.94 | 559.71 | 536.85 | 557.34 | 2,117,407 | +31.22(+5.93%) |
Jan 15, 2021 | 531.36 | 533.00 | 516.27 | 526.12 | 1,588,506 | -9.86(-1.84%) |
Jan 14, 2021 | 521.19 | 548.21 | 521.14 | 535.98 | 2,084,352 | +30.07(+5.94%) |
Jan 13, 2021 | 513.35 | 513.35 | 502.74 | 505.92 | 1,416,256 | -9.55(-1.85%) |
Jan 12, 2021 | 499.89 | 516.83 | 498.64 | 515.47 | 1,955,450 | +19.18(+3.86%) |
Jan 11, 2021 | 476.15 | 499.58 | 474.25 | 496.29 | 1,237,592 | +14.27(+2.96%) |
Jan 08, 2021 | 493.90 | 501.83 | 478.60 | 482.02 | 1,500,464 | -12.33(-2.49%) |
Jan 07, 2021 | 487.50 | 497.48 | 486.84 | 494.35 | 1,350,889 | +17.27(+3.62%) |
Jan 06, 2021 | 471.35 | 485.94 | 469.88 | 477.08 | 1,388,497 | +1.86(+0.39%) |
Jan 05, 2021 | 460.70 | 479.33 | 460.70 | 475.21 | 1,675,384 | +15.88(+3.46%) |
Jan 04, 2021 | 459.46 | 472.73 | 454.81 | 459.33 | 1,840,519 | +5.53(+1.22%) |
Dec 31, 2020 | 453.81 | 453.81 | 453.81 | 917,764 | -11.70(-2.51%) | |
Dec 30, 2020 | 459.67 | 469.25 | 457.50 | 465.51 | 917,764 | +10.79(+2.37%) |
Dec 29, 2020 | 457.06 | 458.37 | 450.66 | 454.72 | 937,651 | -2.77(-0.61%) |
Dec 28, 2020 | 466.60 | 468.37 | 456.77 | 457.49 | 719,772 | -4.07(-0.88%) |
Dec 24, 2020 | 455.16 | 461.56 | 454.41 | 461.56 | 346,445 | +8.85(+1.95%) |
Dec 23, 2020 | 460.87 | 461.99 | 452.50 | 452.71 | 749,772 | -5.59(-1.22%) |
Dec 22, 2020 | 460.69 | 462.90 | 454.89 | 458.30 | 1,005,598 | -6.03(-1.30%) |
Dec 21, 2020 | 450.78 | 465.76 | 450.41 | 464.34 | 1,772,374 | +2.17(+0.47%) |
Dec 18, 2020 | 465.31 | 466.72 | 459.02 | 462.17 | 2,692,885 | -5.06(-1.08%) |
Dec 17, 2020 | 470.50 | 472.65 | 463.98 | 467.23 | 1,491,093 | -6.79(-1.43%) |
Dec 16, 2020 | 476.62 | 477.07 | 470.15 | 474.02 | 1,576,433 | -1.94(-0.41%) |
Dec 15, 2020 | 480.45 | 483.57 | 473.41 | 475.96 | 1,233,902 | +3.32(+0.70%) |
Dec 14, 2020 | 476.31 | 481.39 | 471.01 | 472.64 | 1,097,438 | +0.16(+0.03%) |
Dec 11, 2020 | 469.37 | 474.95 | 464.82 | 472.48 | 1,555,829 | +1.49(+0.32%) |
Dec 10, 2020 | 470.79 | 476.80 | 465.85 | 470.99 | 1,355,602 | -3.54(-0.75%) |
Dec 09, 2020 | 489.14 | 494.56 | 470.57 | 474.52 | 2,081,048 | -17.13(-3.48%) |
Dec 08, 2020 | 485.85 | 496.45 | 485.59 | 491.65 | 1,382,248 | +4.11(+0.84%) |
Dec 07, 2020 | 478.68 | 488.28 | 474.77 | 487.54 | 1,632,845 | +8.34(+1.74%) |
Dec 04, 2020 | 466.71 | 480.76 | 465.96 | 479.20 | 1,831,191 | +15.25(+3.29%) |
Dec 03, 2020 | 460.19 | 471.32 | 459.31 | 463.95 | 1,664,652 | +4.65(+1.01%) |
Dec 02, 2020 | 446.88 | 460.99 | 446.20 | 459.31 | 1,889,782 | +11.09(+2.47%) |
Dec 01, 2020 | 440.94 | 449.98 | 438.58 | 448.22 | 1,462,665 | +14.37(+3.31%) |
Nov 30, 2020 | 436.29 | 437.90 | 427.08 | 433.85 | 1,496,265 | -3.72(-0.85%) |
Nov 27, 2020 | 431.48 | 441.48 | 431.13 | 437.57 | 759,457 | +9.35(+2.18%) |
Nov 25, 2020 | 429.82 | 430.85 | 422.20 | 428.21 | 886,016 | +0.33(+0.08%) |
Nov 24, 2020 | 431.30 | 432.38 | 422.44 | 427.89 | 1,252,956 | -2.20(-0.51%) |
Nov 23, 2020 | 418.44 | 431.18 | 416.97 | 430.09 | 1,135,699 | +14.47(+3.48%) |
Nov 20, 2020 | 420.28 | 426.47 | 415.37 | 415.62 | 1,508,482 | -3.87(-0.92%) |
Nov 19, 2020 | 411.13 | 420.63 | 407.34 | 419.49 | 1,173,515 | +7.05(+1.71%) |
Nov 18, 2020 | 417.99 | 420.61 | 412.13 | 412.45 | 1,361,175 | -1.53(-0.37%) |
Nov 17, 2020 | 417.40 | 419.63 | 411.13 | 413.98 | 1,033,248 | -7.05(-1.68%) |
Nov 16, 2020 | 412.90 | 421.38 | 409.32 | 421.04 | 1,404,901 | +12.44(+3.04%) |
Nov 13, 2020 | 407.56 | 411.89 | 406.47 | 408.60 | 1,185,250 | +7.52(+1.88%) |
Nov 12, 2020 | 407.20 | 408.30 | 399.05 | 401.07 | 991,424 | -5.31(-1.31%) |
Nov 11, 2020 | 394.86 | 410.80 | 392.96 | 406.38 | 1,504,059 | +15.46(+3.95%) |
Nov 10, 2020 | 392.09 | 398.46 | 387.65 | 390.92 | 1,549,483 | -8.06(-2.02%) |
Nov 09, 2020 | 408.81 | 417.88 | 398.53 | 398.98 | 2,018,165 | +6.58(+1.68%) |
Nov 06, 2020 | 383.26 | 394.89 | 379.40 | 392.41 | 1,537,591 | +9.31(+2.43%) |
Nov 05, 2020 | 373.79 | 383.70 | 372.31 | 383.10 | 1,890,010 | +18.56(+5.09%) |
Nov 04, 2020 | 358.35 | 367.28 | 352.02 | 364.54 | 1,594,225 | +9.40(+2.65%) |
Nov 03, 2020 | 341.87 | 357.66 | 340.36 | 355.13 | 1,788,374 | +18.77(+5.58%) |