Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 575.29 | 575.29 | 563.47 | 566.85 | 61,100 | -11.85(-2.05%) |
Jan 28, 2021 | 570.03 | 581.37 | 567.62 | 578.70 | 64,798 | +13.94(+2.47%) |
Jan 27, 2021 | 570.00 | 579.13 | 563.57 | 564.76 | 65,741 | -15.40(-2.65%) |
Jan 26, 2021 | 591.49 | 592.77 | 579.13 | 580.16 | 42,903 | -6.41(-1.09%) |
Jan 25, 2021 | 582.65 | 590.83 | 579.04 | 586.57 | 49,157 | +1.19(+0.20%) |
Jan 22, 2021 | 590.00 | 590.18 | 580.78 | 585.38 | 56,400 | -6.16(-1.04%) |
Jan 21, 2021 | 607.71 | 610.78 | 591.44 | 591.54 | 61,665 | -17.83(-2.93%) |
Jan 20, 2021 | 603.00 | 610.44 | 600.00 | 609.37 | 82,332 | +8.16(+1.36%) |
Jan 19, 2021 | 609.87 | 610.67 | 600.69 | 601.21 | 57,884 | -4.73(-0.78%) |
Jan 15, 2021 | 610.00 | 614.50 | 603.43 | 605.94 | 81,800 | -9.58(-1.56%) |
Jan 14, 2021 | 627.09 | 627.09 | 613.79 | 615.52 | 51,222 | -7.84(-1.26%) |
Jan 13, 2021 | 623.03 | 628.99 | 614.43 | 623.36 | 50,076 | -3.54(-0.56%) |
Jan 12, 2021 | 625.79 | 638.60 | 624.38 | 626.90 | 60,320 | -1.36(-0.22%) |
Jan 11, 2021 | 622.91 | 629.66 | 622.91 | 628.26 | 49,602 | -3.05(-0.48%) |
Jan 08, 2021 | 638.00 | 641.03 | 624.38 | 631.31 | 55,600 | -7.93(-1.24%) |
Jan 07, 2021 | 635.14 | 641.80 | 631.27 | 639.24 | 84,799 | +9.49(+1.51%) |
Jan 06, 2021 | 599.59 | 631.37 | 599.59 | 629.75 | 80,079 | +40.68(+6.91%) |
Jan 05, 2021 | 596.62 | 604.13 | 587.36 | 589.07 | 66,239 | -7.56(-1.27%) |
Jan 04, 2021 | 605.94 | 610.59 | 593.71 | 596.63 | 56,856 | -7.06(-1.17%) |
Dec 31, 2020 | 603.69 | 603.69 | 603.69 | 48,062 | +3.67(+0.61%) | |
Dec 30, 2020 | 597.80 | 604.81 | 595.64 | 600.02 | 48,062 | +1.74(+0.29%) |
Dec 29, 2020 | 602.00 | 604.07 | 594.75 | 598.28 | 54,283 | -0.86(-0.14%) |
Dec 28, 2020 | 601.12 | 607.97 | 599.14 | 599.14 | 39,163 | +0.99(+0.17%) |
Dec 24, 2020 | 594.09 | 599.12 | 591.49 | 598.15 | 32,900 | +0.81(+0.14%) |
Dec 23, 2020 | 588.75 | 600.36 | 588.75 | 597.34 | 37,171 | +14.44(+2.48%) |
Dec 22, 2020 | 591.52 | 591.52 | 582.74 | 582.90 | 55,740 | -9.99(-1.68%) |
Dec 21, 2020 | 595.37 | 595.37 | 580.58 | 592.89 | 46,439 | -0.11(-0.02%) |
Dec 18, 2020 | 604.33 | 609.39 | 593.00 | 593.00 | 220,000 | -7.79(-1.30%) |
Dec 17, 2020 | 598.01 | 604.45 | 595.20 | 600.79 | 69,381 | -1.30(-0.22%) |
Dec 16, 2020 | 602.92 | 607.15 | 596.94 | 602.09 | 48,543 | +4.05(+0.68%) |
Dec 15, 2020 | 589.97 | 598.54 | 583.58 | 598.04 | 65,885 | +11.07(+1.89%) |
Dec 14, 2020 | 593.65 | 598.31 | 585.12 | 586.97 | 82,049 | +2.03(+0.35%) |
Dec 11, 2020 | 590.19 | 599.89 | 584.94 | 584.94 | 56,600 | -12.81(-2.14%) |
Dec 10, 2020 | 592.12 | 601.57 | 592.12 | 597.75 | 36,136 | -1.04(-0.17%) |
Dec 09, 2020 | 605.26 | 609.80 | 594.01 | 598.79 | 46,076 | -6.98(-1.15%) |
Dec 08, 2020 | 600.00 | 607.11 | 600.00 | 605.77 | 37,004 | +3.64(+0.60%) |
Dec 07, 2020 | 604.18 | 609.47 | 596.92 | 602.13 | 46,973 | -8.68(-1.42%) |
Dec 04, 2020 | 599.40 | 610.81 | 599.40 | 610.81 | 43,500 | +14.07(+2.36%) |
Dec 03, 2020 | 592.73 | 601.99 | 591.70 | 596.74 | 62,162 | +3.40(+0.57%) |
Dec 02, 2020 | 585.99 | 596.10 | 584.03 | 593.34 | 66,615 | +2.59(+0.44%) |
Dec 01, 2020 | 586.08 | 597.08 | 582.65 | 590.75 | 79,878 | +15.55(+2.70%) |
Nov 30, 2020 | 585.89 | 591.27 | 565.26 | 575.20 | 476,154 | -14.68(-2.49%) |
Nov 27, 2020 | 594.05 | 598.71 | 586.25 | 589.88 | 97,900 | -7.84(-1.31%) |
Nov 25, 2020 | 603.85 | 603.85 | 591.60 | 597.72 | 76,100 | -11.45(-1.88%) |
Nov 24, 2020 | 608.44 | 617.26 | 604.89 | 609.17 | 78,951 | +9.30(+1.55%) |
Nov 23, 2020 | 594.52 | 602.13 | 590.84 | 599.87 | 89,363 | +10.34(+1.75%) |
Nov 20, 2020 | 598.47 | 600.53 | 585.17 | 589.53 | 85,300 | -10.54(-1.76%) |
Nov 19, 2020 | 602.55 | 608.61 | 591.18 | 600.07 | 84,205 | -8.59(-1.41%) |
Nov 18, 2020 | 620.48 | 631.87 | 607.10 | 608.66 | 66,647 | -12.67(-2.04%) |
Nov 17, 2020 | 617.77 | 627.78 | 616.04 | 621.33 | 47,110 | -5.49(-0.88%) |
Nov 16, 2020 | 632.51 | 633.85 | 621.10 | 626.82 | 44,730 | +11.02(+1.79%) |
Nov 13, 2020 | 608.06 | 621.28 | 608.06 | 615.80 | 62,400 | +13.43(+2.23%) |
Nov 12, 2020 | 613.21 | 616.50 | 597.86 | 602.37 | 71,003 | -16.88(-2.73%) |
Nov 11, 2020 | 644.87 | 644.87 | 611.33 | 619.25 | 54,573 | -24.69(-3.83%) |
Nov 10, 2020 | 630.43 | 647.60 | 630.00 | 643.94 | 57,119 | +19.11(+3.06%) |
Nov 09, 2020 | 629.34 | 634.54 | 615.27 | 624.83 | 62,653 | +52.29(+9.13%) |
Nov 06, 2020 | 581.80 | 590.07 | 570.46 | 572.54 | 57,300 | -8.93(-1.54%) |
Nov 05, 2020 | 587.79 | 593.25 | 580.41 | 581.47 | 48,225 | +0.74(+0.13%) |
Nov 04, 2020 | 589.43 | 608.03 | 580.73 | 580.73 | 82,588 | -0.18(-0.03%) |
Nov 03, 2020 | 575.00 | 591.88 | 572.65 | 580.91 | 78,943 | +15.58(+2.76%) |