Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 359.64 | 359.64 | 359.64 | 152,546 | +5.04(+1.42%) | |
Dec 30, 2020 | 353.52 | 356.33 | 350.30 | 354.60 | 152,546 | +3.13(+0.89%) |
Dec 29, 2020 | 351.35 | 354.67 | 345.25 | 351.47 | 193,956 | +1.24(+0.35%) |
Dec 28, 2020 | 356.02 | 357.18 | 348.46 | 350.24 | 158,899 | -1.90(-0.54%) |
Dec 24, 2020 | 352.35 | 354.20 | 348.72 | 352.14 | 86,175 | -0.76(-0.22%) |
Dec 23, 2020 | 358.63 | 358.85 | 350.49 | 352.90 | 143,836 | -4.06(-1.14%) |
Dec 22, 2020 | 349.51 | 358.07 | 349.50 | 356.96 | 211,667 | +7.45(+2.13%) |
Dec 21, 2020 | 347.99 | 352.40 | 340.61 | 349.51 | 320,756 | -2.28(-0.65%) |
Dec 18, 2020 | 345.83 | 353.70 | 344.30 | 351.79 | 660,297 | +7.94(+2.31%) |
Dec 17, 2020 | 340.45 | 344.93 | 338.25 | 343.85 | 305,307 | +3.10(+0.91%) |
Dec 16, 2020 | 336.07 | 343.27 | 335.20 | 340.75 | 298,992 | +4.01(+1.19%) |
Dec 15, 2020 | 335.02 | 341.00 | 333.98 | 336.75 | 290,642 | +2.13(+0.64%) |
Dec 14, 2020 | 327.74 | 336.20 | 326.63 | 334.61 | 366,752 | +8.49(+2.60%) |
Dec 11, 2020 | 319.93 | 327.79 | 318.88 | 326.13 | 302,545 | +6.17(+1.93%) |
Dec 10, 2020 | 322.45 | 324.88 | 318.71 | 319.96 | 335,150 | -3.38(-1.05%) |
Dec 09, 2020 | 326.30 | 330.47 | 322.64 | 323.34 | 318,089 | -4.07(-1.24%) |
Dec 08, 2020 | 323.04 | 327.77 | 318.64 | 327.41 | 367,713 | +6.30(+1.96%) |
Dec 07, 2020 | 314.05 | 323.45 | 313.22 | 321.11 | 356,335 | +8.03(+2.57%) |
Dec 04, 2020 | 318.14 | 318.14 | 307.88 | 313.07 | 484,528 | -5.76(-1.81%) |
Dec 03, 2020 | 325.43 | 328.67 | 317.21 | 318.84 | 503,731 | -8.58(-2.62%) |
Dec 02, 2020 | 338.59 | 340.33 | 324.01 | 327.42 | 427,821 | -13.49(-3.96%) |
Dec 01, 2020 | 334.16 | 341.56 | 330.32 | 340.91 | 770,924 | +6.75(+2.02%) |
Nov 30, 2020 | 332.11 | 334.85 | 325.92 | 334.16 | 3,137,662 | +2.89(+0.87%) |
Nov 27, 2020 | 324.93 | 332.33 | 322.23 | 331.27 | 321,810 | +9.20(+2.86%) |
Nov 25, 2020 | 318.96 | 326.02 | 318.12 | 322.07 | 465,160 | +5.13(+1.62%) |
Nov 24, 2020 | 321.17 | 326.05 | 314.15 | 316.95 | 432,583 | -5.65(-1.75%) |
Nov 23, 2020 | 327.51 | 331.95 | 321.71 | 322.59 | 561,304 | -5.54(-1.69%) |
Nov 20, 2020 | 324.90 | 329.40 | 319.46 | 328.14 | 447,345 | +1.18(+0.36%) |
Nov 19, 2020 | 315.16 | 328.61 | 315.16 | 326.96 | 565,523 | +15.65(+5.03%) |
Nov 18, 2020 | 318.76 | 320.71 | 310.47 | 311.31 | 572,099 | -6.77(-2.13%) |
Nov 17, 2020 | 329.92 | 332.72 | 315.86 | 318.07 | 435,917 | -10.96(-3.33%) |
Nov 16, 2020 | 326.49 | 329.48 | 322.02 | 329.03 | 394,706 | +0.16(+0.05%) |
Nov 13, 2020 | 328.66 | 332.88 | 326.56 | 328.87 | 274,580 | +1.06(+0.32%) |
Nov 12, 2020 | 337.30 | 338.63 | 325.34 | 327.81 | 282,230 | -6.31(-1.89%) |
Nov 11, 2020 | 328.82 | 337.65 | 324.43 | 334.12 | 514,370 | +6.14(+1.87%) |
Nov 10, 2020 | 311.54 | 329.03 | 311.36 | 327.98 | 586,316 | +17.37(+5.59%) |
Nov 09, 2020 | 353.44 | 362.85 | 309.28 | 310.61 | 1,011,602 | -58.39(-15.82%) |
Nov 06, 2020 | 372.26 | 377.30 | 367.08 | 369.00 | 456,556 | -0.99(-0.27%) |
Nov 05, 2020 | 367.13 | 376.93 | 365.64 | 370.00 | 338,915 | +6.51(+1.79%) |
Nov 04, 2020 | 355.17 | 367.33 | 351.76 | 363.49 | 449,328 | +12.52(+3.57%) |
Nov 03, 2020 | 347.12 | 354.38 | 344.94 | 350.97 | 265,603 | +6.64(+1.93%) |
Nov 02, 2020 | 340.67 | 347.39 | 336.95 | 344.33 | 349,963 | +7.19(+2.13%) |
Oct 30, 2020 | 344.65 | 346.46 | 332.24 | 337.14 | 338,681 | -10.42(-3.00%) |
Oct 29, 2020 | 348.01 | 354.05 | 346.70 | 347.56 | 363,682 | -2.13(-0.61%) |
Oct 28, 2020 | 349.87 | 353.31 | 344.64 | 349.69 | 318,367 | -3.99(-1.13%) |
Oct 27, 2020 | 353.69 | 356.70 | 348.86 | 353.68 | 346,005 | +4.28(+1.22%) |
Oct 26, 2020 | 345.57 | 349.60 | 344.01 | 349.40 | 371,220 | +0.81(+0.23%) |
Oct 23, 2020 | 340.70 | 349.80 | 340.21 | 348.59 | 326,230 | +11.04(+3.27%) |
Oct 22, 2020 | 352.72 | 357.71 | 334.37 | 337.56 | 530,738 | -5.50(-1.60%) |
Oct 21, 2020 | 345.88 | 346.94 | 341.08 | 343.06 | 426,980 | +0.33(+0.10%) |
Oct 20, 2020 | 340.81 | 347.18 | 340.45 | 342.73 | 277,352 | +2.00(+0.59%) |
Oct 19, 2020 | 347.15 | 348.65 | 338.91 | 340.73 | 292,112 | -5.68(-1.64%) |
Oct 16, 2020 | 347.96 | 350.78 | 343.77 | 346.40 | 301,949 | -0.91(-0.26%) |
Oct 15, 2020 | 342.39 | 350.18 | 340.37 | 347.31 | 342,930 | +0.07(+0.02%) |
Oct 14, 2020 | 340.34 | 350.26 | 339.67 | 347.24 | 396,689 | +8.02(+2.36%) |
Oct 13, 2020 | 341.08 | 342.61 | 336.33 | 339.23 | 403,621 | -0.67(-0.20%) |
Oct 12, 2020 | 337.30 | 340.65 | 334.42 | 339.90 | 291,916 | +5.92(+1.77%) |
Oct 09, 2020 | 334.87 | 337.35 | 331.11 | 333.98 | 471,186 | +5.49(+1.67%) |
Oct 08, 2020 | 320.93 | 330.45 | 320.93 | 328.49 | 425,851 | +8.88(+2.78%) |
Oct 07, 2020 | 317.12 | 321.89 | 315.87 | 319.61 | 568,178 | +3.50(+1.11%) |
Oct 06, 2020 | 315.75 | 319.58 | 309.46 | 316.12 | 8,445,279 | +0.25(+0.08%) |
Oct 05, 2020 | 311.30 | 317.48 | 309.65 | 315.87 | 695,842 | +4.78(+1.54%) |
Oct 02, 2020 | 308.28 | 315.42 | 307.51 | 311.08 | 757,157 | -5.29(-1.67%) |