Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 280.72 | 280.72 | 280.72 | 633,460 | +4.57(+1.66%) | |
Dec 30, 2020 | 273.45 | 276.47 | 272.40 | 276.15 | 633,460 | +4.62(+1.70%) |
Dec 29, 2020 | 271.17 | 272.95 | 269.60 | 271.52 | 589,150 | +2.67(+0.99%) |
Dec 28, 2020 | 271.94 | 271.94 | 267.74 | 268.85 | 535,593 | -0.88(-0.33%) |
Dec 24, 2020 | 266.29 | 270.20 | 266.29 | 269.73 | 217,430 | +3.08(+1.15%) |
Dec 23, 2020 | 272.21 | 275.12 | 266.50 | 266.66 | 434,196 | -5.39(-1.98%) |
Dec 22, 2020 | 268.58 | 272.37 | 267.78 | 272.05 | 909,954 | +2.33(+0.86%) |
Dec 21, 2020 | 272.00 | 272.51 | 264.76 | 269.71 | 928,682 | -4.36(-1.59%) |
Dec 18, 2020 | 270.58 | 275.38 | 269.66 | 274.08 | 1,620,545 | +3.20(+1.18%) |
Dec 17, 2020 | 273.48 | 275.19 | 269.94 | 270.88 | 761,362 | -0.47(-0.17%) |
Dec 16, 2020 | 268.86 | 272.07 | 267.18 | 271.35 | 835,741 | +3.06(+1.14%) |
Dec 15, 2020 | 266.69 | 270.82 | 265.48 | 268.29 | 716,225 | +2.68(+1.01%) |
Dec 14, 2020 | 267.70 | 271.43 | 265.47 | 265.61 | 616,986 | -0.02(-0.01%) |
Dec 11, 2020 | 263.87 | 266.82 | 262.94 | 265.63 | 399,605 | +0.64(+0.24%) |
Dec 10, 2020 | 265.54 | 267.64 | 263.20 | 265.00 | 547,257 | -1.30(-0.49%) |
Dec 09, 2020 | 269.73 | 269.78 | 262.06 | 266.29 | 1,034,747 | -3.38(-1.25%) |
Dec 08, 2020 | 272.51 | 273.49 | 269.34 | 269.67 | 805,825 | -4.15(-1.52%) |
Dec 07, 2020 | 276.72 | 276.97 | 272.18 | 273.82 | 635,551 | -2.48(-0.90%) |
Dec 04, 2020 | 271.40 | 278.91 | 271.13 | 276.29 | 1,088,497 | +5.59(+2.07%) |
Dec 03, 2020 | 267.94 | 271.88 | 267.94 | 270.70 | 1,178,654 | +1.85(+0.69%) |
Dec 02, 2020 | 269.92 | 271.67 | 267.91 | 268.85 | 766,684 | -1.19(-0.44%) |
Dec 01, 2020 | 274.41 | 276.00 | 268.44 | 270.04 | 1,215,104 | -3.04(-1.11%) |
Nov 30, 2020 | 271.07 | 274.06 | 268.24 | 273.08 | 1,579,013 | +4.95(+1.85%) |
Nov 27, 2020 | 270.03 | 271.92 | 267.24 | 268.13 | 404,981 | +0.63(+0.24%) |
Nov 25, 2020 | 264.05 | 267.63 | 262.39 | 267.50 | 1,073,195 | +4.83(+1.84%) |
Nov 24, 2020 | 262.80 | 263.91 | 259.91 | 262.67 | 1,416,684 | +0.72(+0.27%) |
Nov 23, 2020 | 266.20 | 267.97 | 261.63 | 261.96 | 640,770 | -2.03(-0.77%) |
Nov 20, 2020 | 264.76 | 266.62 | 262.64 | 263.99 | 762,403 | -0.60(-0.23%) |
Nov 19, 2020 | 263.99 | 265.47 | 261.60 | 264.59 | 546,642 | +1.45(+0.55%) |
Nov 18, 2020 | 266.40 | 266.94 | 263.14 | 263.14 | 622,961 | -2.00(-0.75%) |
Nov 17, 2020 | 263.88 | 267.05 | 263.80 | 265.14 | 645,463 | -0.82(-0.31%) |
Nov 16, 2020 | 267.40 | 268.35 | 263.42 | 265.96 | 660,784 | +0.12(+0.05%) |
Nov 13, 2020 | 267.90 | 268.53 | 263.74 | 265.83 | 602,965 | -0.90(-0.34%) |
Nov 12, 2020 | 271.06 | 271.88 | 265.43 | 266.73 | 614,548 | -3.77(-1.40%) |
Nov 11, 2020 | 263.92 | 272.48 | 263.92 | 270.50 | 708,319 | +9.57(+3.67%) |
Nov 10, 2020 | 266.85 | 266.85 | 258.73 | 260.93 | 1,105,930 | -4.94(-1.86%) |
Nov 09, 2020 | 294.05 | 294.05 | 265.08 | 265.87 | 1,550,381 | -14.65(-5.22%) |
Nov 06, 2020 | 280.96 | 282.55 | 276.02 | 280.52 | 505,683 | -0.42(-0.15%) |
Nov 05, 2020 | 280.34 | 283.53 | 277.45 | 280.94 | 695,420 | +5.26(+1.91%) |
Nov 04, 2020 | 263.15 | 278.36 | 263.15 | 275.68 | 927,802 | +15.86(+6.10%) |
Nov 03, 2020 | 260.01 | 264.05 | 259.11 | 259.82 | 733,848 | +3.14(+1.22%) |
Nov 02, 2020 | 257.28 | 263.98 | 254.45 | 256.68 | 954,623 | +2.92(+1.15%) |
Oct 30, 2020 | 252.18 | 259.01 | 250.43 | 253.76 | 1,193,602 | -0.10(-0.04%) |
Oct 29, 2020 | 252.13 | 256.75 | 244.37 | 253.85 | 1,277,706 | +1.10(+0.44%) |
Oct 28, 2020 | 252.37 | 254.54 | 248.98 | 252.75 | 927,244 | -4.18(-1.63%) |
Oct 27, 2020 | 260.71 | 262.86 | 255.98 | 256.93 | 630,008 | -2.71(-1.04%) |
Oct 26, 2020 | 259.92 | 261.50 | 257.08 | 259.65 | 745,289 | -2.78(-1.06%) |
Oct 23, 2020 | 263.87 | 265.23 | 260.80 | 262.43 | 763,860 | -0.81(-0.31%) |
Oct 22, 2020 | 267.49 | 268.61 | 261.77 | 263.24 | 1,003,429 | -4.29(-1.60%) |
Oct 21, 2020 | 274.99 | 277.27 | 267.38 | 267.52 | 496,689 | -7.94(-2.88%) |
Oct 20, 2020 | 275.07 | 278.61 | 272.76 | 275.47 | 493,061 | +0.83(+0.30%) |
Oct 19, 2020 | 279.60 | 282.88 | 273.53 | 274.64 | 652,297 | -4.37(-1.57%) |
Oct 16, 2020 | 281.35 | 285.76 | 278.94 | 279.01 | 528,786 | -1.37(-0.49%) |
Oct 15, 2020 | 278.26 | 280.63 | 274.50 | 280.38 | 635,114 | +0.36(+0.13%) |
Oct 14, 2020 | 283.90 | 285.87 | 279.82 | 280.02 | 496,670 | -3.19(-1.12%) |
Oct 13, 2020 | 283.76 | 286.19 | 280.73 | 283.21 | 399,281 | +0.08(+0.03%) |
Oct 12, 2020 | 286.58 | 286.81 | 282.60 | 283.13 | 516,737 | -1.35(-0.47%) |
Oct 09, 2020 | 283.57 | 284.93 | 282.47 | 284.48 | 398,247 | +2.50(+0.89%) |
Oct 08, 2020 | 279.16 | 283.81 | 279.16 | 281.98 | 356,137 | +3.76(+1.35%) |
Oct 07, 2020 | 278.82 | 281.09 | 277.20 | 278.23 | 479,983 | +0.30(+0.11%) |
Oct 06, 2020 | 286.05 | 286.45 | 276.07 | 277.93 | 704,676 | -6.99(-2.45%) |
Oct 05, 2020 | 285.59 | 287.57 | 281.92 | 284.92 | 345,754 | +1.18(+0.41%) |
Oct 02, 2020 | 279.80 | 286.09 | 277.68 | 283.74 | 470,251 | +0.44(+0.16%) |