Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 315.54 | 315.54 | 315.54 | 584,681 | +6.92(+2.24%) | |
Dec 30, 2020 | 308.57 | 310.90 | 308.45 | 308.62 | 584,681 | -0.27(-0.09%) |
Dec 29, 2020 | 309.94 | 313.54 | 308.19 | 308.89 | 779,488 | +1.42(+0.46%) |
Dec 28, 2020 | 305.26 | 309.93 | 304.11 | 307.48 | 736,098 | +4.15(+1.37%) |
Dec 24, 2020 | 302.64 | 304.24 | 302.57 | 303.33 | 228,350 | +0.31(+0.10%) |
Dec 23, 2020 | 301.13 | 306.28 | 301.13 | 303.02 | 790,931 | +4.96(+1.67%) |
Dec 22, 2020 | 300.60 | 302.04 | 297.33 | 298.05 | 1,055,047 | -3.03(-1.01%) |
Dec 21, 2020 | 298.09 | 301.33 | 293.43 | 301.08 | 1,141,332 | -2.22(-0.73%) |
Dec 18, 2020 | 308.63 | 309.87 | 301.10 | 303.30 | 2,879,411 | -5.35(-1.73%) |
Dec 17, 2020 | 304.42 | 309.93 | 304.42 | 308.65 | 1,123,327 | +3.77(+1.24%) |
Dec 16, 2020 | 307.06 | 307.48 | 301.53 | 304.87 | 1,020,836 | -2.93(-0.95%) |
Dec 15, 2020 | 307.58 | 309.22 | 305.15 | 307.80 | 1,572,079 | +3.07(+1.01%) |
Dec 14, 2020 | 308.71 | 310.75 | 304.24 | 304.74 | 934,719 | -1.28(-0.42%) |
Dec 11, 2020 | 306.76 | 310.44 | 304.79 | 306.01 | 1,396,966 | -2.31(-0.75%) |
Dec 10, 2020 | 312.17 | 313.53 | 308.06 | 308.32 | 1,246,044 | -4.61(-1.47%) |
Dec 09, 2020 | 317.17 | 318.46 | 310.78 | 312.93 | 1,034,398 | -4.18(-1.32%) |
Dec 08, 2020 | 311.18 | 317.40 | 310.44 | 317.11 | 1,665,797 | +3.39(+1.08%) |
Dec 07, 2020 | 315.96 | 318.59 | 311.55 | 313.72 | 709,352 | -3.96(-1.25%) |
Dec 04, 2020 | 316.05 | 321.25 | 315.53 | 317.68 | 947,796 | +1.17(+0.37%) |
Dec 03, 2020 | 311.75 | 318.96 | 311.68 | 316.51 | 1,280,851 | +4.49(+1.44%) |
Dec 02, 2020 | 306.80 | 315.15 | 306.75 | 312.02 | 1,155,039 | +4.46(+1.45%) |
Dec 01, 2020 | 310.60 | 320.25 | 306.99 | 307.56 | 1,392,338 | +2.33(+0.76%) |
Nov 30, 2020 | 305.50 | 308.93 | 303.10 | 305.23 | 1,679,574 | -1.25(-0.41%) |
Nov 27, 2020 | 302.46 | 307.21 | 302.02 | 306.49 | 544,186 | +3.67(+1.21%) |
Nov 25, 2020 | 308.71 | 308.71 | 300.47 | 302.81 | 1,205,130 | -4.79(-1.56%) |
Nov 24, 2020 | 304.30 | 311.46 | 303.74 | 307.60 | 1,329,610 | +3.21(+1.06%) |
Nov 23, 2020 | 301.49 | 307.41 | 301.49 | 304.39 | 1,193,660 | +4.94(+1.65%) |
Nov 20, 2020 | 305.14 | 305.81 | 298.52 | 299.45 | 2,359,128 | -6.10(-2.00%) |
Nov 19, 2020 | 314.15 | 314.32 | 305.38 | 305.55 | 1,643,893 | -10.32(-3.27%) |
Nov 18, 2020 | 324.47 | 326.76 | 315.63 | 315.87 | 1,378,798 | -7.31(-2.26%) |
Nov 17, 2020 | 322.09 | 326.08 | 319.55 | 323.18 | 1,059,945 | -3.24(-0.99%) |
Nov 16, 2020 | 329.14 | 331.37 | 323.38 | 326.42 | 1,372,304 | +0.19(+0.06%) |
Nov 13, 2020 | 323.28 | 327.94 | 321.12 | 326.24 | 1,230,339 | +2.98(+0.92%) |
Nov 12, 2020 | 316.30 | 324.58 | 314.51 | 323.26 | 1,535,333 | +6.42(+2.03%) |
Nov 11, 2020 | 323.52 | 326.03 | 316.60 | 316.84 | 1,548,968 | -5.09(-1.58%) |
Nov 10, 2020 | 316.53 | 323.59 | 308.08 | 321.93 | 2,016,339 | +6.03(+1.91%) |
Nov 09, 2020 | 328.22 | 330.86 | 315.33 | 315.90 | 1,650,964 | +8.91(+2.90%) |
Nov 06, 2020 | 311.51 | 311.74 | 305.94 | 306.99 | 1,639,500 | -6.15(-1.97%) |
Nov 05, 2020 | 322.08 | 327.36 | 311.32 | 313.15 | 2,381,251 | -8.09(-2.52%) |
Nov 04, 2020 | 306.49 | 325.69 | 305.46 | 321.24 | 4,069,869 | +33.71(+11.72%) |
Nov 03, 2020 | 276.96 | 289.62 | 276.21 | 287.54 | 1,826,992 | +14.90(+5.47%) |
Nov 02, 2020 | 272.57 | 274.03 | 264.98 | 272.63 | 2,239,086 | +5.34(+2.00%) |
Oct 30, 2020 | 268.39 | 269.48 | 263.58 | 267.29 | 1,600,002 | -0.45(-0.17%) |
Oct 29, 2020 | 278.73 | 279.59 | 266.84 | 267.74 | 1,773,101 | -12.29(-4.39%) |
Oct 28, 2020 | 282.11 | 291.68 | 279.47 | 280.03 | 1,589,754 | -12.82(-4.38%) |
Oct 27, 2020 | 291.77 | 294.43 | 287.09 | 292.85 | 1,563,707 | -0.85(-0.29%) |
Oct 26, 2020 | 301.40 | 302.03 | 291.70 | 293.70 | 1,230,106 | -10.79(-3.54%) |
Oct 23, 2020 | 300.53 | 305.46 | 299.16 | 304.49 | 1,520,089 | +5.48(+1.83%) |
Oct 22, 2020 | 291.02 | 300.12 | 290.48 | 299.01 | 1,200,872 | +8.83(+3.04%) |
Oct 21, 2020 | 284.63 | 291.29 | 284.48 | 290.18 | 916,815 | +4.87(+1.71%) |
Oct 20, 2020 | 287.26 | 290.48 | 285.08 | 285.31 | 839,635 | -1.00(-0.35%) |
Oct 19, 2020 | 290.02 | 292.37 | 284.35 | 286.31 | 966,410 | -4.56(-1.57%) |
Oct 16, 2020 | 289.14 | 294.31 | 286.93 | 290.88 | 784,743 | +1.93(+0.67%) |
Oct 15, 2020 | 281.68 | 290.92 | 281.37 | 288.95 | 801,248 | +2.51(+0.88%) |
Oct 14, 2020 | 289.30 | 292.11 | 283.76 | 286.44 | 1,035,269 | -5.00(-1.71%) |
Oct 13, 2020 | 291.06 | 293.19 | 289.06 | 291.44 | 888,010 | -1.11(-0.38%) |
Oct 12, 2020 | 289.47 | 294.84 | 288.49 | 292.54 | 1,059,074 | +4.08(+1.41%) |
Oct 09, 2020 | 289.04 | 292.43 | 287.90 | 288.47 | 830,262 | +1.10(+0.38%) |
Oct 08, 2020 | 288.55 | 288.55 | 282.91 | 287.37 | 1,020,798 | +0.17(+0.06%) |
Oct 07, 2020 | 279.47 | 288.00 | 279.47 | 287.20 | 990,174 | +9.29(+3.34%) |
Oct 06, 2020 | 280.37 | 284.77 | 276.80 | 277.91 | 1,108,840 | -1.13(-0.40%) |
Oct 05, 2020 | 271.39 | 279.25 | 271.09 | 279.04 | 985,621 | +9.58(+3.56%) |
Oct 02, 2020 | 260.42 | 274.82 | 259.10 | 269.46 | 1,615,107 | +4.74(+1.79%) |