Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 603.74 | 603.74 | 585.90 | 590.32 | 57,446 | -12.07(-2.00%) |
Jan 28, 2021 | 589.33 | 604.18 | 584.36 | 602.39 | 39,819 | +21.07(+3.62%) |
Jan 27, 2021 | 583.35 | 601.46 | 566.46 | 581.32 | 115,978 | -25.23(-4.16%) |
Jan 26, 2021 | 618.94 | 619.36 | 605.18 | 606.55 | 43,982 | -15.38(-2.47%) |
Jan 25, 2021 | 626.30 | 629.92 | 609.17 | 621.93 | 35,660 | -4.86(-0.78%) |
Jan 22, 2021 | 621.07 | 626.95 | 614.83 | 626.79 | 23,624 | +1.95(+0.31%) |
Jan 21, 2021 | 646.27 | 646.27 | 624.50 | 624.84 | 24,773 | -16.13(-2.52%) |
Jan 20, 2021 | 634.73 | 649.21 | 632.80 | 640.98 | 50,909 | +8.65(+1.37%) |
Jan 19, 2021 | 627.53 | 635.72 | 622.10 | 632.33 | 41,035 | +5.98(+0.96%) |
Jan 15, 2021 | 622.13 | 634.32 | 615.31 | 626.35 | 34,831 | -0.53(-0.09%) |
Jan 14, 2021 | 633.88 | 636.00 | 625.34 | 626.88 | 28,125 | +0.26(+0.04%) |
Jan 13, 2021 | 624.90 | 628.68 | 614.13 | 626.62 | 41,002 | +0.09(+0.01%) |
Jan 12, 2021 | 630.60 | 639.05 | 623.88 | 626.54 | 35,498 | -2.62(-0.42%) |
Jan 11, 2021 | 609.44 | 631.56 | 604.21 | 629.15 | 24,178 | +15.18(+2.47%) |
Jan 08, 2021 | 631.34 | 631.34 | 605.88 | 613.97 | 42,807 | -15.38(-2.44%) |
Jan 07, 2021 | 627.01 | 639.99 | 626.77 | 629.35 | 51,730 | +5.79(+0.93%) |
Jan 06, 2021 | 591.67 | 638.37 | 587.15 | 623.56 | 83,248 | +45.01(+7.78%) |
Jan 05, 2021 | 562.30 | 584.07 | 562.30 | 578.56 | 43,738 | +15.50(+2.75%) |
Jan 04, 2021 | 571.40 | 577.32 | 553.13 | 563.05 | 39,495 | -5.75(-1.01%) |
Dec 31, 2020 | 568.81 | 568.81 | 568.81 | 37,832 | +4.96(+0.88%) | |
Dec 30, 2020 | 556.29 | 566.48 | 556.29 | 563.85 | 37,832 | +5.70(+1.02%) |
Dec 29, 2020 | 578.27 | 578.27 | 555.97 | 558.14 | 61,712 | -20.48(-3.54%) |
Dec 28, 2020 | 589.67 | 591.51 | 577.04 | 578.63 | 37,658 | -8.87(-1.51%) |
Dec 24, 2020 | 591.30 | 591.30 | 577.50 | 587.49 | 22,312 | -2.61(-0.44%) |
Dec 23, 2020 | 567.06 | 592.64 | 564.98 | 590.10 | 74,693 | +22.82(+4.02%) |
Dec 22, 2020 | 578.61 | 580.62 | 565.93 | 567.27 | 103,813 | -11.05(-1.91%) |
Dec 21, 2020 | 578.82 | 585.99 | 572.61 | 578.33 | 70,079 | -1.37(-0.24%) |
Dec 18, 2020 | 594.45 | 594.46 | 577.70 | 579.70 | 105,604 | -11.83(-2.00%) |
Dec 17, 2020 | 599.55 | 599.55 | 587.27 | 591.52 | 67,919 | -10.00(-1.66%) |
Dec 16, 2020 | 605.98 | 606.75 | 590.84 | 601.53 | 69,210 | -0.69(-0.12%) |
Dec 15, 2020 | 591.67 | 602.22 | 589.37 | 602.22 | 41,350 | +13.32(+2.26%) |
Dec 14, 2020 | 603.41 | 603.46 | 586.88 | 588.90 | 58,256 | -10.35(-1.73%) |
Dec 11, 2020 | 595.55 | 602.61 | 590.95 | 599.25 | 73,700 | +0.47(+0.08%) |
Dec 10, 2020 | 598.30 | 605.43 | 588.56 | 598.78 | 35,415 | -8.14(-1.34%) |
Dec 09, 2020 | 603.56 | 609.55 | 600.17 | 606.92 | 35,904 | +4.17(+0.69%) |
Dec 08, 2020 | 597.48 | 603.73 | 595.16 | 602.75 | 30,337 | +0.01(+0.00%) |
Dec 07, 2020 | 596.53 | 606.37 | 592.40 | 602.74 | 84,007 | +5.39(+0.90%) |
Dec 04, 2020 | 575.88 | 598.73 | 571.03 | 597.35 | 54,762 | +29.86(+5.26%) |
Dec 03, 2020 | 558.66 | 569.26 | 549.34 | 567.49 | 53,230 | +12.78(+2.30%) |
Dec 02, 2020 | 530.29 | 555.20 | 530.29 | 554.71 | 37,282 | +23.70(+4.46%) |
Dec 01, 2020 | 537.03 | 545.87 | 527.67 | 531.01 | 66,033 | +7.85(+1.50%) |
Nov 30, 2020 | 532.74 | 537.76 | 520.84 | 523.16 | 49,987 | -15.51(-2.88%) |
Nov 27, 2020 | 545.35 | 545.35 | 530.11 | 538.67 | 12,528 | -9.66(-1.76%) |
Nov 25, 2020 | 547.73 | 553.64 | 544.98 | 548.33 | 22,632 | -8.00(-1.44%) |
Nov 24, 2020 | 556.03 | 564.30 | 550.65 | 556.32 | 52,169 | +13.28(+2.45%) |
Nov 23, 2020 | 544.35 | 550.29 | 540.41 | 543.04 | 38,768 | +2.23(+0.41%) |
Nov 20, 2020 | 529.35 | 543.25 | 522.65 | 540.81 | 35,666 | +6.41(+1.20%) |
Nov 19, 2020 | 526.74 | 535.07 | 524.03 | 534.40 | 32,735 | +4.63(+0.87%) |
Nov 18, 2020 | 550.75 | 550.75 | 528.63 | 529.77 | 27,601 | -18.74(-3.42%) |
Nov 17, 2020 | 542.68 | 553.60 | 537.64 | 548.50 | 53,055 | -3.50(-0.63%) |
Nov 16, 2020 | 549.30 | 560.10 | 546.69 | 552.01 | 35,194 | +15.01(+2.80%) |
Nov 13, 2020 | 526.64 | 538.65 | 524.22 | 536.99 | 78,911 | +17.84(+3.44%) |
Nov 12, 2020 | 513.90 | 520.77 | 504.15 | 519.16 | 51,646 | -4.47(-0.85%) |
Nov 11, 2020 | 540.83 | 543.13 | 517.97 | 523.63 | 70,344 | -17.55(-3.24%) |
Nov 10, 2020 | 554.93 | 562.26 | 539.73 | 541.18 | 68,994 | -7.60(-1.39%) |
Nov 09, 2020 | 549.27 | 571.98 | 535.58 | 548.78 | 134,996 | +56.61(+11.50%) |
Nov 06, 2020 | 496.63 | 503.09 | 491.08 | 492.17 | 50,519 | -6.42(-1.29%) |
Nov 05, 2020 | 473.31 | 506.06 | 473.31 | 498.59 | 66,192 | +27.19(+5.77%) |
Nov 04, 2020 | 485.29 | 487.14 | 461.42 | 471.40 | 74,797 | -20.76(-4.22%) |
Nov 03, 2020 | 482.89 | 494.86 | 482.89 | 492.17 | 74,543 | +17.10(+3.60%) |