Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 319.12 | 319.12 | 319.12 | 629,913 | +0.02(+0.01%) | |
Dec 30, 2020 | 313.10 | 323.00 | 310.96 | 319.10 | 629,913 | +11.13(+3.61%) |
Dec 29, 2020 | 318.00 | 318.16 | 297.05 | 307.97 | 982,703 | -10.44(-3.28%) |
Dec 28, 2020 | 330.00 | 335.50 | 315.00 | 318.41 | 875,604 | -5.68(-1.75%) |
Dec 24, 2020 | 321.69 | 326.66 | 313.30 | 324.09 | 371,100 | +0.11(+0.03%) |
Dec 23, 2020 | 328.84 | 334.39 | 320.09 | 323.98 | 831,247 | +1.46(+0.45%) |
Dec 22, 2020 | 323.21 | 335.80 | 315.92 | 322.52 | 1,283,564 | +3.90(+1.22%) |
Dec 21, 2020 | 308.50 | 323.65 | 306.00 | 318.62 | 1,080,387 | +4.12(+1.31%) |
Dec 18, 2020 | 309.75 | 322.25 | 306.13 | 314.50 | 1,689,900 | +8.80(+2.88%) |
Dec 17, 2020 | 311.22 | 319.04 | 302.10 | 305.70 | 929,342 | -4.02(-1.30%) |
Dec 16, 2020 | 313.70 | 313.70 | 299.27 | 309.72 | 1,102,467 | -4.05(-1.29%) |
Dec 15, 2020 | 296.75 | 316.45 | 295.50 | 313.77 | 1,473,867 | +20.45(+6.97%) |
Dec 14, 2020 | 293.23 | 296.06 | 283.55 | 293.32 | 1,003,546 | +1.81(+0.62%) |
Dec 11, 2020 | 277.78 | 305.44 | 275.01 | 291.51 | 2,051,700 | +18.03(+6.59%) |
Dec 10, 2020 | 270.00 | 276.48 | 268.50 | 273.48 | 879,759 | +1.72(+0.63%) |
Dec 09, 2020 | 286.14 | 286.36 | 268.12 | 271.76 | 1,149,098 | -13.10(-4.60%) |
Dec 08, 2020 | 279.25 | 287.00 | 276.00 | 284.86 | 1,026,171 | +6.54(+2.35%) |
Dec 07, 2020 | 271.06 | 281.27 | 270.55 | 278.32 | 899,168 | +6.35(+2.33%) |
Dec 04, 2020 | 269.78 | 276.20 | 267.24 | 271.97 | 737,300 | -0.36(-0.13%) |
Dec 03, 2020 | 275.62 | 278.98 | 270.09 | 272.33 | 826,127 | -1.17(-0.43%) |
Dec 02, 2020 | 262.50 | 277.65 | 254.65 | 273.50 | 1,251,474 | -0.57(-0.21%) |
Dec 01, 2020 | 281.33 | 282.78 | 269.23 | 274.07 | 974,888 | -3.91(-1.41%) |
Nov 30, 2020 | 293.98 | 296.40 | 269.01 | 277.98 | 3,787,522 | -10.25(-3.56%) |
Nov 27, 2020 | 282.72 | 298.81 | 282.00 | 288.23 | 1,104,400 | +12.26(+4.44%) |
Nov 25, 2020 | 266.50 | 279.58 | 265.13 | 275.97 | 1,339,100 | +7.00(+2.60%) |
Nov 24, 2020 | 268.50 | 273.98 | 256.39 | 268.97 | 1,592,320 | +4.17(+1.57%) |
Nov 23, 2020 | 264.12 | 268.85 | 261.24 | 264.80 | 1,671,844 | +6.81(+2.64%) |
Nov 20, 2020 | 249.14 | 262.82 | 247.09 | 257.99 | 1,386,600 | +13.94(+5.71%) |
Nov 19, 2020 | 234.95 | 246.33 | 233.39 | 244.05 | 1,065,807 | +11.23(+4.82%) |
Nov 18, 2020 | 234.53 | 236.33 | 228.33 | 232.82 | 682,717 | -0.36(-0.15%) |
Nov 17, 2020 | 228.00 | 234.81 | 226.21 | 233.18 | 969,816 | +4.90(+2.15%) |
Nov 16, 2020 | 223.50 | 228.79 | 220.02 | 228.28 | 1,044,508 | +6.68(+3.01%) |
Nov 13, 2020 | 232.00 | 233.00 | 219.88 | 221.60 | 1,141,600 | -5.60(-2.46%) |
Nov 12, 2020 | 238.99 | 239.73 | 224.25 | 227.20 | 989,761 | -7.99(-3.40%) |
Nov 11, 2020 | 234.89 | 236.97 | 229.02 | 235.19 | 1,371,209 | +9.68(+4.29%) |
Nov 10, 2020 | 231.71 | 235.49 | 217.62 | 225.51 | 1,412,891 | -7.01(-3.01%) |
Nov 09, 2020 | 250.72 | 253.96 | 231.79 | 232.52 | 1,837,554 | -4.99(-2.10%) |
Nov 06, 2020 | 236.52 | 242.28 | 229.28 | 237.51 | 1,772,500 | +3.88(+1.66%) |
Nov 05, 2020 | 219.89 | 236.00 | 219.20 | 233.63 | 3,560,645 | +27.07(+13.11%) |
Nov 04, 2020 | 203.00 | 208.48 | 190.10 | 206.56 | 4,152,094 | +0.19(+0.09%) |
Nov 03, 2020 | 213.09 | 217.97 | 201.56 | 206.37 | 8,783,286 | -61.35(-22.92%) |
Nov 02, 2020 | 262.50 | 275.97 | 261.08 | 267.72 | 1,755,797 | +10.03(+3.89%) |
Oct 30, 2020 | 266.50 | 268.93 | 251.02 | 257.69 | 1,233,300 | -12.40(-4.59%) |
Oct 29, 2020 | 267.00 | 275.38 | 266.00 | 270.09 | 1,099,811 | +6.26(+2.37%) |
Oct 28, 2020 | 260.00 | 269.87 | 254.69 | 263.83 | 1,336,441 | +1.99(+0.76%) |
Oct 27, 2020 | 269.82 | 275.27 | 255.43 | 261.84 | 1,814,376 | -11.16(-4.09%) |
Oct 26, 2020 | 276.02 | 285.74 | 265.09 | 273.00 | 1,158,719 | -9.88(-3.49%) |
Oct 23, 2020 | 287.05 | 293.50 | 278.32 | 282.88 | 912,400 | +2.49(+0.89%) |
Oct 22, 2020 | 282.29 | 287.50 | 268.43 | 280.39 | 1,883,313 | +0.80(+0.29%) |
Oct 21, 2020 | 310.94 | 312.95 | 278.63 | 279.59 | 1,947,641 | -30.21(-9.75%) |
Oct 20, 2020 | 313.33 | 317.88 | 303.44 | 309.80 | 1,583,600 | +0.70(+0.23%) |
Oct 19, 2020 | 304.49 | 316.78 | 300.72 | 309.10 | 1,162,263 | +7.08(+2.34%) |
Oct 16, 2020 | 310.00 | 315.43 | 300.05 | 302.02 | 1,691,300 | -0.48(-0.16%) |
Oct 15, 2020 | 298.00 | 305.34 | 290.00 | 302.50 | 1,140,355 | -2.02(-0.66%) |
Oct 14, 2020 | 300.00 | 308.74 | 294.03 | 304.52 | 1,351,260 | +4.87(+1.63%) |
Oct 13, 2020 | 295.89 | 302.24 | 289.50 | 299.65 | 1,350,052 | +1.71(+0.57%) |
Oct 12, 2020 | 310.00 | 311.60 | 288.00 | 297.94 | 1,870,006 | -7.41(-2.43%) |
Oct 09, 2020 | 292.00 | 311.24 | 286.71 | 305.35 | 1,848,300 | +16.35(+5.66%) |
Oct 08, 2020 | 311.00 | 314.00 | 278.56 | 289.00 | 3,178,988 | -16.15(-5.29%) |
Oct 07, 2020 | 278.98 | 308.17 | 276.57 | 305.15 | 2,194,440 | +33.28(+12.24%) |
Oct 06, 2020 | 273.67 | 275.85 | 262.40 | 271.87 | 1,963,864 | -0.72(-0.26%) |
Oct 05, 2020 | 258.45 | 272.63 | 257.01 | 272.59 | 1,398,506 | +21.01(+8.35%) |
Oct 02, 2020 | 240.60 | 257.25 | 239.50 | 251.58 | 1,318,400 | +2.71(+1.09%) |