Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 401.10 | 401.10 | 401.10 | 1,152,045 | +2.77(+0.69%) | |
Dec 30, 2020 | 395.44 | 401.24 | 394.00 | 398.33 | 1,152,045 | +5.30(+1.35%) |
Dec 29, 2020 | 399.25 | 399.25 | 390.97 | 393.03 | 1,046,683 | -2.60(-0.66%) |
Dec 28, 2020 | 397.88 | 400.57 | 394.96 | 395.63 | 1,159,831 | +0.38(+0.10%) |
Dec 24, 2020 | 392.52 | 395.74 | 391.68 | 395.24 | 449,969 | +5.50(+1.41%) |
Dec 23, 2020 | 398.49 | 399.40 | 389.40 | 389.75 | 1,149,776 | -7.00(-1.76%) |
Dec 22, 2020 | 392.88 | 397.16 | 392.07 | 396.75 | 1,957,229 | +3.87(+0.98%) |
Dec 21, 2020 | 392.21 | 395.74 | 388.13 | 392.88 | 2,084,142 | -5.20(-1.31%) |
Dec 18, 2020 | 389.14 | 399.08 | 386.58 | 398.08 | 4,938,858 | +11.05(+2.85%) |
Dec 17, 2020 | 387.40 | 390.59 | 385.63 | 387.04 | 1,886,594 | +1.09(+0.28%) |
Dec 16, 2020 | 379.68 | 387.99 | 378.73 | 385.95 | 2,549,260 | +6.21(+1.64%) |
Dec 15, 2020 | 377.21 | 380.94 | 375.13 | 379.73 | 2,334,743 | +5.69(+1.52%) |
Dec 14, 2020 | 369.26 | 376.32 | 368.78 | 374.05 | 2,874,552 | +5.43(+1.47%) |
Dec 11, 2020 | 366.96 | 369.69 | 361.77 | 368.62 | 2,935,631 | -3.83(-1.03%) |
Dec 10, 2020 | 373.72 | 377.18 | 370.61 | 372.45 | 2,872,704 | -5.61(-1.48%) |
Dec 09, 2020 | 381.01 | 387.04 | 375.75 | 378.06 | 2,298,414 | -6.53(-1.70%) |
Dec 08, 2020 | 380.84 | 387.58 | 379.82 | 384.59 | 1,994,562 | +2.29(+0.60%) |
Dec 07, 2020 | 378.24 | 384.07 | 375.45 | 382.30 | 2,167,359 | +8.37(+2.24%) |
Dec 04, 2020 | 365.51 | 374.59 | 365.50 | 373.94 | 2,210,889 | +10.79(+2.97%) |
Dec 03, 2020 | 367.42 | 369.36 | 361.60 | 363.15 | 1,774,739 | -3.57(-0.97%) |
Dec 02, 2020 | 367.63 | 368.24 | 364.34 | 366.72 | 1,104,392 | -0.76(-0.21%) |
Dec 01, 2020 | 366.47 | 369.40 | 363.44 | 367.48 | 2,001,632 | +2.72(+0.74%) |
Nov 30, 2020 | 357.90 | 365.29 | 356.74 | 364.76 | 1,700,689 | +6.02(+1.68%) |
Nov 27, 2020 | 357.11 | 362.57 | 356.97 | 358.74 | 753,697 | +3.74(+1.05%) |
Nov 25, 2020 | 356.82 | 359.24 | 353.34 | 355.00 | 1,297,777 | -1.27(-0.36%) |
Nov 24, 2020 | 352.99 | 356.80 | 350.77 | 356.27 | 1,481,275 | +4.75(+1.35%) |
Nov 23, 2020 | 350.04 | 353.47 | 347.89 | 351.52 | 1,344,502 | +3.33(+0.96%) |
Nov 20, 2020 | 349.08 | 353.20 | 347.62 | 348.19 | 1,777,782 | -0.91(-0.26%) |
Nov 19, 2020 | 343.09 | 349.56 | 340.03 | 349.10 | 1,601,788 | +3.37(+0.97%) |
Nov 18, 2020 | 345.06 | 349.65 | 344.82 | 345.73 | 1,488,174 | +0.02(+0.01%) |
Nov 17, 2020 | 343.94 | 347.38 | 342.46 | 345.71 | 1,315,572 | -0.19(-0.05%) |
Nov 16, 2020 | 340.45 | 346.41 | 339.71 | 345.90 | 1,332,073 | +6.64(+1.96%) |
Nov 13, 2020 | 340.62 | 342.74 | 337.51 | 339.26 | 1,210,583 | +3.00(+0.89%) |
Nov 12, 2020 | 342.65 | 343.89 | 334.52 | 336.26 | 1,338,732 | -5.20(-1.52%) |
Nov 11, 2020 | 336.86 | 342.56 | 334.76 | 341.46 | 1,666,063 | +11.62(+3.52%) |
Nov 10, 2020 | 336.37 | 338.99 | 327.32 | 329.84 | 2,948,081 | -11.27(-3.30%) |
Nov 09, 2020 | 353.43 | 357.78 | 340.63 | 341.11 | 2,650,899 | -4.62(-1.33%) |
Nov 06, 2020 | 345.21 | 348.50 | 342.59 | 345.73 | 1,491,320 | -0.23(-0.07%) |
Nov 05, 2020 | 338.22 | 347.57 | 337.90 | 345.95 | 2,396,758 | +14.75(+4.45%) |
Nov 04, 2020 | 327.43 | 335.15 | 324.40 | 331.20 | 2,341,940 | +9.87(+3.07%) |
Nov 03, 2020 | 323.32 | 326.31 | 314.88 | 321.33 | 1,701,662 | +2.28(+0.71%) |
Nov 02, 2020 | 322.49 | 322.81 | 316.41 | 319.05 | 1,293,232 | +1.47(+0.46%) |
Oct 30, 2020 | 317.36 | 320.63 | 312.84 | 317.58 | 2,040,024 | -4.89(-1.52%) |
Oct 29, 2020 | 315.42 | 326.49 | 313.71 | 322.46 | 1,728,056 | +7.08(+2.25%) |
Oct 28, 2020 | 321.55 | 322.33 | 313.84 | 315.38 | 2,458,252 | -11.25(-3.45%) |
Oct 27, 2020 | 331.70 | 331.70 | 326.29 | 326.63 | 1,058,777 | -3.12(-0.95%) |
Oct 26, 2020 | 335.72 | 336.03 | 324.82 | 329.76 | 1,707,338 | -8.79(-2.60%) |
Oct 23, 2020 | 339.04 | 339.66 | 336.77 | 338.55 | 976,305 | -0.59(-0.17%) |
Oct 22, 2020 | 337.06 | 339.99 | 333.45 | 339.14 | 1,491,423 | +1.20(+0.35%) |
Oct 21, 2020 | 341.32 | 342.31 | 336.36 | 337.94 | 1,309,276 | -4.49(-1.31%) |
Oct 20, 2020 | 342.45 | 346.20 | 341.13 | 342.43 | 1,463,788 | +1.11(+0.32%) |
Oct 19, 2020 | 346.29 | 348.44 | 340.76 | 341.32 | 1,629,499 | -2.62(-0.76%) |
Oct 16, 2020 | 348.14 | 348.14 | 343.48 | 343.94 | 1,133,628 | -1.16(-0.34%) |
Oct 15, 2020 | 340.67 | 345.61 | 340.64 | 345.10 | 1,581,848 | -0.34(-0.10%) |
Oct 14, 2020 | 348.38 | 348.55 | 343.21 | 345.44 | 1,904,654 | -1.08(-0.31%) |
Oct 13, 2020 | 349.17 | 352.25 | 343.90 | 346.52 | 1,841,837 | -0.85(-0.25%) |
Oct 12, 2020 | 346.79 | 349.80 | 344.97 | 347.37 | 2,073,237 | +5.20(+1.52%) |
Oct 09, 2020 | 341.47 | 345.16 | 339.71 | 342.17 | 1,899,655 | +3.06(+0.90%) |
Oct 08, 2020 | 335.98 | 339.98 | 334.54 | 339.10 | 1,876,022 | +5.99(+1.80%) |
Oct 07, 2020 | 334.58 | 335.95 | 332.50 | 333.12 | 1,403,376 | +2.51(+0.76%) |
Oct 06, 2020 | 332.55 | 337.90 | 328.83 | 330.61 | 1,835,324 | -1.93(-0.58%) |
Oct 05, 2020 | 327.76 | 333.22 | 326.90 | 332.54 | 2,083,312 | +8.42(+2.60%) |
Oct 02, 2020 | 327.00 | 331.46 | 323.50 | 324.12 | 1,882,591 | -10.69(-3.19%) |