Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 286.78 | 286.78 | 286.78 | 204,613 | +0.78(+0.27%) | |
Dec 30, 2020 | 287.13 | 289.17 | 285.32 | 286.00 | 204,613 | -1.45(-0.50%) |
Dec 29, 2020 | 291.50 | 292.93 | 282.01 | 287.45 | 241,876 | -3.48(-1.20%) |
Dec 28, 2020 | 294.05 | 295.11 | 290.00 | 290.93 | 219,688 | -1.81(-0.62%) |
Dec 24, 2020 | 296.83 | 296.95 | 291.89 | 292.74 | 73,100 | -2.81(-0.95%) |
Dec 23, 2020 | 296.44 | 297.02 | 291.80 | 295.55 | 261,963 | +1.59(+0.54%) |
Dec 22, 2020 | 298.55 | 301.30 | 291.60 | 293.96 | 272,457 | -6.06(-2.02%) |
Dec 21, 2020 | 290.07 | 300.29 | 288.26 | 300.02 | 304,859 | +5.30(+1.80%) |
Dec 18, 2020 | 302.43 | 302.43 | 291.62 | 294.72 | 512,900 | -6.24(-2.07%) |
Dec 17, 2020 | 301.94 | 303.05 | 296.96 | 300.96 | 269,372 | +0.77(+0.26%) |
Dec 16, 2020 | 307.74 | 307.81 | 295.87 | 300.19 | 305,329 | -4.08(-1.34%) |
Dec 15, 2020 | 295.83 | 304.38 | 295.29 | 304.27 | 277,093 | +9.37(+3.18%) |
Dec 14, 2020 | 293.77 | 299.89 | 293.70 | 294.90 | 395,917 | +2.99(+1.02%) |
Dec 11, 2020 | 288.48 | 293.77 | 287.42 | 291.91 | 279,800 | +0.27(+0.09%) |
Dec 10, 2020 | 295.96 | 301.77 | 288.71 | 291.64 | 304,234 | -5.62(-1.89%) |
Dec 09, 2020 | 296.93 | 301.94 | 293.90 | 297.26 | 328,869 | +2.10(+0.71%) |
Dec 08, 2020 | 291.94 | 299.14 | 287.10 | 295.16 | 418,362 | +6.16(+2.13%) |
Dec 07, 2020 | 285.96 | 289.61 | 281.66 | 289.00 | 350,183 | +0.38(+0.13%) |
Dec 04, 2020 | 280.05 | 289.12 | 276.85 | 288.62 | 494,900 | +8.56(+3.06%) |
Dec 03, 2020 | 271.00 | 281.05 | 269.82 | 280.06 | 549,191 | +10.87(+4.04%) |
Dec 02, 2020 | 264.20 | 269.35 | 260.90 | 269.19 | 356,831 | +4.74(+1.79%) |
Dec 01, 2020 | 258.50 | 265.77 | 256.26 | 264.45 | 537,603 | +9.86(+3.87%) |
Nov 30, 2020 | 259.45 | 260.29 | 252.85 | 254.59 | 360,251 | -5.58(-2.14%) |
Nov 27, 2020 | 263.89 | 266.06 | 257.51 | 260.17 | 142,200 | -4.32(-1.63%) |
Nov 25, 2020 | 260.30 | 267.42 | 256.61 | 264.49 | 259,700 | +5.00(+1.93%) |
Nov 24, 2020 | 260.36 | 263.80 | 257.00 | 259.49 | 280,781 | +2.07(+0.80%) |
Nov 23, 2020 | 249.68 | 258.80 | 247.74 | 257.42 | 384,155 | +10.21(+4.13%) |
Nov 20, 2020 | 247.65 | 248.76 | 241.24 | 247.21 | 359,600 | -1.49(-0.60%) |
Nov 19, 2020 | 252.26 | 253.25 | 245.68 | 248.70 | 314,148 | -3.22(-1.28%) |
Nov 18, 2020 | 254.42 | 258.23 | 251.02 | 251.92 | 278,632 | -2.40(-0.94%) |
Nov 17, 2020 | 250.53 | 256.54 | 247.62 | 254.32 | 285,605 | +4.46(+1.78%) |
Nov 16, 2020 | 253.00 | 253.43 | 242.43 | 249.86 | 617,191 | -1.24(-0.49%) |
Nov 13, 2020 | 251.21 | 254.75 | 248.31 | 251.10 | 356,800 | +2.85(+1.15%) |
Nov 12, 2020 | 253.42 | 255.45 | 243.96 | 248.25 | 466,998 | -5.37(-2.12%) |
Nov 11, 2020 | 253.15 | 260.90 | 250.37 | 253.62 | 323,252 | +2.09(+0.83%) |
Nov 10, 2020 | 255.69 | 257.54 | 240.86 | 251.53 | 676,083 | -3.23(-1.27%) |
Nov 09, 2020 | 282.55 | 285.28 | 254.01 | 254.76 | 656,291 | -15.53(-5.75%) |
Nov 06, 2020 | 280.20 | 280.20 | 269.46 | 270.29 | 485,200 | -8.28(-2.97%) |
Nov 05, 2020 | 262.86 | 280.80 | 262.51 | 278.57 | 624,382 | +17.51(+6.71%) |
Nov 04, 2020 | 250.79 | 261.26 | 250.16 | 261.06 | 328,866 | +9.47(+3.76%) |
Nov 03, 2020 | 258.83 | 258.83 | 248.65 | 251.59 | 407,496 | -3.31(-1.30%) |
Nov 02, 2020 | 253.55 | 256.67 | 251.03 | 254.90 | 380,211 | +1.53(+0.60%) |
Oct 30, 2020 | 261.85 | 262.19 | 246.82 | 253.37 | 645,500 | -4.40(-1.71%) |
Oct 29, 2020 | 249.37 | 258.91 | 248.69 | 257.77 | 461,333 | +7.56(+3.02%) |
Oct 28, 2020 | 256.00 | 258.39 | 246.87 | 250.21 | 362,870 | -11.82(-4.51%) |
Oct 27, 2020 | 261.91 | 263.91 | 257.71 | 262.03 | 449,219 | +0.23(+0.09%) |
Oct 26, 2020 | 255.00 | 261.98 | 253.09 | 261.80 | 348,526 | +6.59(+2.58%) |
Oct 23, 2020 | 247.94 | 256.49 | 244.28 | 255.21 | 449,000 | +7.49(+3.02%) |
Oct 22, 2020 | 251.23 | 251.23 | 244.00 | 247.72 | 335,969 | +0.08(+0.03%) |
Oct 21, 2020 | 251.51 | 252.49 | 245.44 | 247.64 | 300,565 | -1.88(-0.75%) |
Oct 20, 2020 | 253.82 | 256.28 | 249.36 | 249.52 | 339,190 | -3.48(-1.38%) |
Oct 19, 2020 | 263.80 | 267.10 | 247.01 | 253.00 | 743,667 | -9.32(-3.55%) |
Oct 16, 2020 | 261.88 | 266.68 | 259.86 | 262.32 | 584,100 | +0.22(+0.08%) |
Oct 15, 2020 | 254.01 | 262.85 | 251.35 | 262.10 | 293,992 | +6.00(+2.34%) |
Oct 14, 2020 | 254.12 | 257.54 | 253.94 | 256.10 | 336,682 | +2.47(+0.97%) |
Oct 13, 2020 | 250.49 | 254.13 | 248.00 | 253.63 | 406,658 | +0.29(+0.11%) |
Oct 12, 2020 | 256.45 | 257.88 | 251.98 | 253.34 | 345,203 | +2.13(+0.85%) |
Oct 09, 2020 | 247.80 | 251.52 | 245.29 | 251.21 | 325,100 | +5.95(+2.43%) |
Oct 08, 2020 | 243.33 | 247.03 | 240.69 | 245.26 | 300,552 | +4.92(+2.05%) |
Oct 07, 2020 | 239.05 | 242.41 | 237.87 | 240.34 | 306,053 | +5.37(+2.29%) |
Oct 06, 2020 | 240.11 | 240.32 | 233.84 | 234.97 | 345,641 | -3.53(-1.48%) |
Oct 05, 2020 | 238.19 | 239.59 | 232.81 | 238.50 | 237,337 | +1.12(+0.47%) |
Oct 02, 2020 | 229.76 | 238.47 | 229.76 | 237.38 | 307,500 | +1.78(+0.76%) |