Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 628.18 | 634.87 | 617.25 | 617.25 | 6,965 | -10.25(-1.63%) |
Jan 28, 2021 | 634.43 | 648.08 | 627.33 | 627.50 | 7,661 | -4.28(-0.68%) |
Jan 27, 2021 | 649.48 | 649.48 | 630.08 | 631.79 | 7,338 | -31.45(-4.74%) |
Jan 26, 2021 | 669.60 | 669.60 | 653.86 | 663.24 | 4,345 | -14.32(-2.11%) |
Jan 25, 2021 | 686.92 | 704.07 | 663.96 | 677.55 | 8,158 | -19.79(-2.84%) |
Jan 22, 2021 | 656.55 | 697.34 | 656.55 | 697.34 | 8,021 | +35.71(+5.40%) |
Jan 21, 2021 | 673.10 | 673.10 | 657.44 | 661.63 | 6,004 | -11.46(-1.70%) |
Jan 20, 2021 | 705.87 | 705.87 | 673.09 | 673.09 | 6,760 | -19.97(-2.88%) |
Jan 19, 2021 | 693.66 | 705.85 | 662.01 | 693.06 | 9,896 | -2.39(-0.34%) |
Jan 15, 2021 | 666.08 | 695.45 | 666.08 | 695.45 | 6,649 | +24.11(+3.59%) |
Jan 14, 2021 | 627.33 | 684.81 | 627.33 | 671.34 | 10,498 | +28.19(+4.38%) |
Jan 13, 2021 | 636.71 | 653.75 | 625.34 | 643.15 | 5,915 | -1.12(-0.17%) |
Jan 12, 2021 | 632.72 | 660.72 | 632.72 | 644.27 | 6,298 | +4.72(+0.74%) |
Jan 11, 2021 | 629.13 | 644.28 | 621.55 | 639.55 | 9,487 | +8.02(+1.27%) |
Jan 08, 2021 | 633.61 | 633.61 | 631.53 | 631.53 | 3,482 | +3.40(+0.54%) |
Jan 07, 2021 | 615.86 | 628.13 | 615.86 | 628.13 | 3,265 | -4.42(-0.70%) |
Jan 06, 2021 | 620.07 | 637.21 | 618.32 | 632.55 | 12,865 | +15.74(+2.55%) |
Jan 05, 2021 | 620.56 | 639.55 | 616.05 | 616.81 | 14,837 | -2.94(-0.47%) |
Jan 04, 2021 | 608.85 | 639.55 | 608.85 | 619.75 | 13,362 | +11.24(+1.85%) |
Dec 31, 2020 | 608.51 | 608.51 | 608.51 | 3,040 | +1.65(+0.27%) | |
Dec 30, 2020 | 606.58 | 606.86 | 601.65 | 606.86 | 3,040 | +2.38(+0.39%) |
Dec 29, 2020 | 598.12 | 604.48 | 595.49 | 604.48 | 6,917 | +2.28(+0.38%) |
Dec 28, 2020 | 600.71 | 610.52 | 597.01 | 602.20 | 10,324 | +5.28(+0.88%) |
Dec 24, 2020 | 600.10 | 611.58 | 591.01 | 596.92 | 4,749 | +1.91(+0.32%) |
Dec 23, 2020 | 603.53 | 604.07 | 595.02 | 595.02 | 5,437 | -13.44(-2.21%) |
Dec 22, 2020 | 592.00 | 608.45 | 589.76 | 608.45 | 7,911 | +17.09(+2.89%) |
Dec 21, 2020 | 591.23 | 595.96 | 583.65 | 591.36 | 7,930 | -15.50(-2.55%) |
Dec 18, 2020 | 596.72 | 611.88 | 588.38 | 606.86 | 35,884 | +17.39(+2.95%) |
Dec 17, 2020 | 587.50 | 590.75 | 587.50 | 589.47 | 4,045 | +3.69(+0.63%) |
Dec 16, 2020 | 596.89 | 596.89 | 585.79 | 585.79 | 8,291 | -9.13(-1.54%) |
Dec 15, 2020 | 590.89 | 602.11 | 590.14 | 594.92 | 13,630 | +4.54(+0.77%) |
Dec 14, 2020 | 596.91 | 601.65 | 590.38 | 590.38 | 5,964 | -0.60(-0.10%) |
Dec 11, 2020 | 595.02 | 595.02 | 581.32 | 590.98 | 6,332 | +6.87(+1.18%) |
Dec 10, 2020 | 581.84 | 595.49 | 570.90 | 584.11 | 13,286 | +0.94(+0.16%) |
Dec 09, 2020 | 592.59 | 602.81 | 582.70 | 583.17 | 10,332 | -12.50(-2.10%) |
Dec 08, 2020 | 574.27 | 598.59 | 574.27 | 595.67 | 8,425 | +10.13(+1.73%) |
Dec 07, 2020 | 601.65 | 601.65 | 574.49 | 585.54 | 7,547 | -19.54(-3.23%) |
Dec 04, 2020 | 590.72 | 615.34 | 590.72 | 605.08 | 13,404 | +22.10(+3.79%) |
Dec 03, 2020 | 570.35 | 582.98 | 563.75 | 582.98 | 9,559 | +5.96(+1.03%) |
Dec 02, 2020 | 580.90 | 580.90 | 571.27 | 577.02 | 4,282 | +0.01(+0.00%) |
Dec 01, 2020 | 577.96 | 582.68 | 570.17 | 577.01 | 8,638 | +8.53(+1.50%) |
Nov 30, 2020 | 562.11 | 589.08 | 541.17 | 568.49 | 12,534 | +6.95(+1.24%) |
Nov 27, 2020 | 557.49 | 564.45 | 548.39 | 561.53 | 11,432 | +3.60(+0.65%) |
Nov 25, 2020 | 552.64 | 559.64 | 543.66 | 557.93 | 13,126 | +4.36(+0.79%) |
Nov 24, 2020 | 548.57 | 553.58 | 535.64 | 553.58 | 4,507 | +8.87(+1.63%) |
Nov 23, 2020 | 557.46 | 561.14 | 541.22 | 544.71 | 7,621 | -14.64(-2.62%) |
Nov 20, 2020 | 560.68 | 567.51 | 558.64 | 559.35 | 4,340 | -9.16(-1.61%) |
Nov 19, 2020 | 557.18 | 572.19 | 557.18 | 568.51 | 4,291 | +15.87(+2.87%) |
Nov 18, 2020 | 572.48 | 574.08 | 552.64 | 552.64 | 5,951 | -16.19(-2.85%) |
Nov 17, 2020 | 568.96 | 575.33 | 568.70 | 568.84 | 4,435 | -9.79(-1.69%) |
Nov 16, 2020 | 569.26 | 581.67 | 569.26 | 578.62 | 6,287 | +17.19(+3.06%) |
Nov 13, 2020 | 563.98 | 566.06 | 561.43 | 561.43 | 5,716 | +5.29(+0.95%) |
Nov 12, 2020 | 551.07 | 559.26 | 551.07 | 556.14 | 4,727 | +2.42(+0.44%) |
Nov 11, 2020 | 552.73 | 556.66 | 549.34 | 553.72 | 5,128 | -7.14(-1.27%) |
Nov 10, 2020 | 557.37 | 568.77 | 557.37 | 560.86 | 9,571 | -16.44(-2.85%) |
Nov 09, 2020 | 580.97 | 592.31 | 573.05 | 577.30 | 6,738 | +8.50(+1.49%) |
Nov 06, 2020 | 575.48 | 575.48 | 568.80 | 568.80 | 2,858 | -1.46(-0.26%) |
Nov 05, 2020 | 573.09 | 578.55 | 566.81 | 570.26 | 7,563 | -0.86(-0.15%) |
Nov 04, 2020 | 576.30 | 576.89 | 571.12 | 571.12 | 2,481 | -7.97(-1.38%) |
Nov 03, 2020 | 597.04 | 597.04 | 578.23 | 579.09 | 4,624 | +1.65(+0.29%) |