Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 281.10 | 281.10 | 281.10 | 235,519 | +3.34(+1.20%) | |
Dec 30, 2020 | 278.11 | 282.08 | 276.87 | 277.76 | 235,519 | +1.59(+0.57%) |
Dec 29, 2020 | 276.02 | 278.15 | 272.68 | 276.17 | 224,411 | +0.80(+0.29%) |
Dec 28, 2020 | 284.35 | 284.35 | 275.12 | 275.37 | 214,794 | -5.39(-1.92%) |
Dec 24, 2020 | 279.59 | 282.33 | 278.19 | 280.75 | 148,154 | +1.52(+0.54%) |
Dec 23, 2020 | 281.96 | 283.43 | 276.84 | 279.24 | 482,111 | -1.47(-0.52%) |
Dec 22, 2020 | 274.33 | 281.11 | 273.31 | 280.70 | 465,603 | +6.77(+2.47%) |
Dec 21, 2020 | 271.71 | 273.94 | 264.20 | 273.94 | 482,415 | -1.56(-0.57%) |
Dec 18, 2020 | 271.48 | 276.01 | 267.24 | 275.50 | 981,045 | +4.05(+1.49%) |
Dec 17, 2020 | 267.55 | 274.72 | 267.51 | 271.45 | 583,098 | +5.91(+2.23%) |
Dec 16, 2020 | 265.99 | 268.63 | 261.94 | 265.53 | 395,825 | +0.44(+0.16%) |
Dec 15, 2020 | 263.52 | 266.36 | 262.99 | 265.10 | 409,737 | +2.24(+0.85%) |
Dec 14, 2020 | 262.94 | 269.61 | 261.91 | 262.86 | 396,784 | +0.93(+0.36%) |
Dec 11, 2020 | 263.22 | 263.77 | 260.73 | 261.92 | 597,456 | -2.67(-1.01%) |
Dec 10, 2020 | 258.47 | 268.05 | 257.81 | 264.59 | 691,798 | +5.47(+2.11%) |
Dec 09, 2020 | 265.17 | 265.74 | 257.97 | 259.12 | 772,000 | -6.07(-2.29%) |
Dec 08, 2020 | 265.00 | 266.51 | 263.40 | 265.20 | 688,280 | -0.77(-0.29%) |
Dec 07, 2020 | 270.04 | 271.68 | 265.16 | 265.97 | 370,712 | -3.46(-1.29%) |
Dec 04, 2020 | 269.59 | 272.21 | 268.61 | 269.43 | 314,853 | -0.68(-0.25%) |
Dec 03, 2020 | 272.22 | 274.42 | 269.04 | 270.12 | 284,138 | -3.13(-1.14%) |
Dec 02, 2020 | 269.88 | 274.18 | 266.52 | 273.24 | 347,377 | +3.35(+1.24%) |
Dec 01, 2020 | 272.65 | 274.44 | 269.14 | 269.89 | 445,625 | -3.13(-1.14%) |
Nov 30, 2020 | 277.35 | 278.31 | 269.75 | 273.02 | 781,440 | -2.78(-1.01%) |
Nov 27, 2020 | 269.53 | 275.83 | 269.53 | 275.79 | 191,996 | +8.69(+3.25%) |
Nov 25, 2020 | 266.75 | 268.10 | 262.00 | 267.10 | 381,271 | +1.48(+0.56%) |
Nov 24, 2020 | 271.83 | 273.35 | 265.13 | 265.62 | 465,417 | -7.95(-2.90%) |
Nov 23, 2020 | 282.68 | 283.54 | 271.98 | 273.57 | 302,371 | -8.94(-3.16%) |
Nov 20, 2020 | 279.72 | 284.83 | 279.25 | 282.51 | 353,958 | +3.48(+1.25%) |
Nov 19, 2020 | 279.67 | 285.60 | 276.02 | 279.03 | 394,495 | -0.07(-0.03%) |
Nov 18, 2020 | 283.80 | 285.27 | 278.86 | 279.10 | 360,843 | -5.46(-1.92%) |
Nov 17, 2020 | 288.53 | 288.53 | 283.96 | 284.56 | 300,001 | -5.18(-1.79%) |
Nov 16, 2020 | 289.25 | 291.20 | 286.46 | 289.73 | 282,990 | +1.03(+0.36%) |
Nov 13, 2020 | 289.62 | 292.10 | 286.21 | 288.70 | 243,296 | +1.37(+0.48%) |
Nov 12, 2020 | 285.20 | 290.48 | 284.72 | 287.33 | 309,153 | +4.49(+1.59%) |
Nov 11, 2020 | 280.38 | 284.57 | 278.84 | 282.85 | 441,147 | +5.61(+2.02%) |
Nov 10, 2020 | 283.91 | 289.26 | 270.65 | 277.24 | 420,008 | -7.06(-2.48%) |
Nov 09, 2020 | 299.81 | 302.62 | 284.31 | 284.31 | 519,347 | -9.02(-3.07%) |
Nov 06, 2020 | 293.40 | 296.83 | 291.76 | 293.33 | 253,520 | +0.77(+0.26%) |
Nov 05, 2020 | 292.06 | 293.77 | 287.18 | 292.55 | 311,625 | +5.19(+1.81%) |
Nov 04, 2020 | 284.80 | 291.67 | 280.78 | 287.37 | 450,794 | +12.65(+4.61%) |
Nov 03, 2020 | 270.72 | 276.90 | 269.36 | 274.71 | 299,024 | +5.58(+2.07%) |
Nov 02, 2020 | 271.38 | 274.40 | 264.55 | 269.13 | 414,506 | -0.67(-0.25%) |
Oct 30, 2020 | 272.70 | 273.99 | 262.57 | 269.80 | 442,803 | -3.13(-1.15%) |
Oct 29, 2020 | 277.21 | 277.94 | 271.20 | 272.93 | 319,535 | -4.97(-1.79%) |
Oct 28, 2020 | 279.78 | 281.88 | 274.09 | 277.90 | 499,808 | -5.78(-2.04%) |
Oct 27, 2020 | 279.08 | 284.16 | 278.62 | 283.68 | 419,684 | +5.91(+2.13%) |
Oct 26, 2020 | 276.64 | 280.35 | 276.24 | 277.77 | 391,127 | -1.81(-0.65%) |
Oct 23, 2020 | 279.13 | 280.42 | 274.97 | 279.57 | 340,245 | +2.50(+0.90%) |
Oct 22, 2020 | 282.67 | 284.31 | 275.86 | 277.07 | 544,175 | -4.97(-1.76%) |
Oct 21, 2020 | 284.80 | 288.08 | 277.72 | 282.04 | 338,861 | -2.54(-0.89%) |
Oct 20, 2020 | 284.45 | 289.36 | 282.86 | 284.58 | 340,274 | +0.91(+0.32%) |
Oct 19, 2020 | 290.55 | 293.11 | 281.95 | 283.67 | 376,157 | -5.95(-2.05%) |
Oct 16, 2020 | 291.11 | 293.17 | 288.61 | 289.62 | 301,118 | +0.68(+0.24%) |
Oct 15, 2020 | 283.65 | 289.45 | 280.15 | 288.93 | 344,321 | +3.19(+1.12%) |
Oct 14, 2020 | 296.53 | 296.53 | 284.73 | 285.74 | 573,706 | -11.24(-3.78%) |
Oct 13, 2020 | 297.49 | 300.61 | 296.52 | 296.98 | 304,718 | -2.16(-0.72%) |
Oct 12, 2020 | 297.49 | 299.51 | 295.51 | 299.14 | 327,411 | +3.35(+1.13%) |
Oct 09, 2020 | 290.36 | 296.21 | 289.97 | 295.79 | 307,673 | +6.96(+2.41%) |
Oct 08, 2020 | 291.12 | 292.41 | 287.15 | 288.82 | 371,416 | -1.44(-0.50%) |
Oct 07, 2020 | 289.51 | 292.63 | 289.19 | 290.26 | 442,801 | +2.36(+0.82%) |
Oct 06, 2020 | 284.95 | 292.92 | 284.28 | 287.90 | 728,787 | +2.67(+0.94%) |
Oct 05, 2020 | 273.49 | 285.67 | 272.95 | 285.23 | 880,965 | +13.67(+5.04%) |
Oct 02, 2020 | 271.55 | 274.12 | 268.26 | 271.56 | 283,470 | -1.92(-0.70%) |