Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 742.50 | 744.90 | 684.00 | 692.70 | 467,026 | -2.70(-0.39%) |
Jan 28, 2021 | 817.50 | 850.20 | 681.00 | 695.40 | 903,254 | -162.00(-18.89%) |
Jan 27, 2021 | 751.50 | 912.00 | 739.50 | 857.40 | 1,401,862 | +88.20(+11.47%) |
Jan 26, 2021 | 634.20 | 780.90 | 634.20 | 769.20 | 1,726,104 | +147.00(+23.63%) |
Jan 25, 2021 | 614.10 | 676.50 | 601.80 | 622.20 | 683,564 | +18.60(+3.08%) |
Jan 22, 2021 | 591.30 | 614.40 | 586.20 | 603.60 | 248,713 | +5.40(+0.90%) |
Jan 21, 2021 | 583.20 | 607.80 | 577.20 | 598.20 | 296,403 | +12.90(+2.20%) |
Jan 20, 2021 | 611.70 | 620.40 | 562.80 | 585.30 | 509,689 | -23.40(-3.84%) |
Jan 19, 2021 | 601.20 | 623.40 | 591.60 | 608.70 | 425,928 | +16.50(+2.79%) |
Jan 15, 2021 | 624.00 | 643.50 | 588.00 | 592.20 | 512,840 | -47.10(-7.37%) |
Jan 14, 2021 | 611.10 | 657.60 | 587.10 | 639.30 | 742,892 | +37.80(+6.28%) |
Jan 13, 2021 | 579.90 | 678.90 | 571.20 | 601.50 | 2,038,839 | +39.90(+7.10%) |
Jan 12, 2021 | 516.60 | 562.80 | 516.30 | 561.60 | 548,850 | +49.20(+9.60%) |
Jan 11, 2021 | 521.40 | 525.90 | 505.50 | 512.40 | 357,307 | -20.10(-3.77%) |
Jan 08, 2021 | 564.00 | 565.20 | 528.30 | 532.50 | 593,343 | -2.10(-0.39%) |
Jan 07, 2021 | 507.00 | 536.40 | 501.30 | 534.60 | 657,833 | +48.60(+10.00%) |
Jan 06, 2021 | 486.00 | 507.00 | 480.90 | 486.00 | 388,210 | +5.10(+1.06%) |
Jan 05, 2021 | 475.80 | 487.50 | 468.30 | 480.90 | 263,662 | -1.50(-0.31%) |
Jan 04, 2021 | 465.00 | 485.10 | 450.00 | 482.40 | 376,137 | +24.60(+5.37%) |
Dec 31, 2020 | 457.80 | 457.80 | 457.80 | 457,488 | -21.60(-4.51%) | |
Dec 30, 2020 | 486.30 | 489.00 | 465.90 | 479.40 | 457,488 | -4.50(-0.93%) |
Dec 29, 2020 | 501.30 | 513.90 | 465.60 | 483.90 | 869,859 | -8.40(-1.71%) |
Dec 28, 2020 | 414.90 | 496.50 | 412.50 | 492.30 | 1,474,664 | +79.80(+19.35%) |
Dec 24, 2020 | 455.40 | 456.00 | 405.30 | 412.50 | 847,680 | -38.40(-8.52%) |
Dec 23, 2020 | 466.50 | 468.00 | 450.00 | 450.90 | 1,035,273 | -54.00(-10.70%) |
Dec 22, 2020 | 501.00 | 506.70 | 489.60 | 504.90 | 297,450 | -5.70(-1.12%) |
Dec 21, 2020 | 495.00 | 511.50 | 492.60 | 510.60 | 337,688 | -1.80(-0.35%) |
Dec 18, 2020 | 515.10 | 516.15 | 503.25 | 512.40 | 293,956 | -4.20(-0.81%) |
Dec 17, 2020 | 517.50 | 519.00 | 501.60 | 516.60 | 274,628 | +6.60(+1.29%) |
Dec 16, 2020 | 507.60 | 522.90 | 491.10 | 510.00 | 479,999 | +15.60(+3.16%) |
Dec 15, 2020 | 501.30 | 506.40 | 480.30 | 494.40 | 597,271 | +2.10(+0.43%) |
Dec 14, 2020 | 533.70 | 534.90 | 491.10 | 492.30 | 649,952 | -36.30(-6.87%) |
Dec 11, 2020 | 543.00 | 550.05 | 520.80 | 528.60 | 497,860 | -28.50(-5.12%) |
Dec 10, 2020 | 538.50 | 557.70 | 532.50 | 557.10 | 352,808 | +7.80(+1.42%) |
Dec 09, 2020 | 576.90 | 587.40 | 534.90 | 549.30 | 488,462 | -18.30(-3.22%) |
Dec 08, 2020 | 561.00 | 581.40 | 557.40 | 567.60 | 486,828 | +14.40(+2.60%) |
Dec 07, 2020 | 559.80 | 581.40 | 549.00 | 553.20 | 512,420 | -13.20(-2.33%) |
Dec 04, 2020 | 575.10 | 576.00 | 546.90 | 566.40 | 419,406 | -3.00(-0.53%) |
Dec 03, 2020 | 558.00 | 571.50 | 529.80 | 569.40 | 701,990 | +19.80(+3.60%) |
Dec 02, 2020 | 524.10 | 579.00 | 522.60 | 549.60 | 1,050,460 | +28.50(+5.47%) |
Dec 01, 2020 | 549.60 | 574.50 | 500.10 | 521.10 | 2,385,827 | -91.20(-14.89%) |
Nov 30, 2020 | 663.30 | 690.00 | 604.80 | 612.30 | 3,099,083 | -225.60(-26.92%) |
Nov 27, 2020 | 887.10 | 943.50 | 813.30 | 837.90 | 700,630 | -69.30(-7.64%) |
Nov 25, 2020 | 870.30 | 958.50 | 855.00 | 907.20 | 1,283,056 | -127.80(-12.35%) |
Nov 24, 2020 | 974.70 | 1138 | 917.70 | 1035 | 2,042,034 | +152.70(+17.31%) |
Nov 23, 2020 | 805.50 | 884.70 | 800.40 | 882.30 | 780,862 | +90.90(+11.49%) |
Nov 20, 2020 | 798.00 | 801.00 | 750.90 | 791.40 | 610,820 | +4.50(+0.57%) |
Nov 19, 2020 | 808.20 | 831.90 | 746.10 | 786.90 | 1,346,394 | +24.30(+3.19%) |
Nov 18, 2020 | 665.40 | 801.60 | 655.50 | 762.60 | 1,814,859 | +101.70(+15.39%) |
Nov 17, 2020 | 677.10 | 684.00 | 639.30 | 660.90 | 344,441 | +3.90(+0.59%) |
Nov 16, 2020 | 660.00 | 688.50 | 630.60 | 657.00 | 419,770 | +21.60(+3.40%) |
Nov 13, 2020 | 595.50 | 656.10 | 579.60 | 635.40 | 572,906 | +48.30(+8.23%) |
Nov 12, 2020 | 597.90 | 612.00 | 573.30 | 587.10 | 313,973 | -18.30(-3.02%) |
Nov 11, 2020 | 547.20 | 635.70 | 540.60 | 605.40 | 684,109 | +64.50(+11.92%) |
Nov 10, 2020 | 566.40 | 568.20 | 527.70 | 540.90 | 444,609 | -18.00(-3.22%) |
Nov 09, 2020 | 606.00 | 621.00 | 557.10 | 558.90 | 436,700 | -28.50(-4.85%) |
Nov 06, 2020 | 598.80 | 599.10 | 558.30 | 587.40 | 289,146 | -11.10(-1.85%) |
Nov 05, 2020 | 579.00 | 614.70 | 570.60 | 598.50 | 442,701 | +44.70(+8.07%) |
Nov 04, 2020 | 567.30 | 578.40 | 550.80 | 553.80 | 264,134 | -11.40(-2.02%) |
Nov 03, 2020 | 567.00 | 576.00 | 561.90 | 565.20 | 211,773 | +7.80(+1.40%) |