Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 293.33 | 293.33 | 293.33 | 140,878 | +4.25(+1.47%) | |
Dec 30, 2020 | 289.81 | 292.34 | 286.26 | 289.08 | 140,878 | +0.22(+0.08%) |
Dec 29, 2020 | 293.19 | 294.14 | 285.53 | 288.86 | 118,509 | -3.36(-1.15%) |
Dec 28, 2020 | 293.04 | 293.98 | 284.42 | 292.22 | 121,073 | -0.13(-0.04%) |
Dec 24, 2020 | 298.54 | 298.54 | 289.01 | 292.35 | 50,400 | +2.51(+0.87%) |
Dec 23, 2020 | 291.05 | 296.20 | 289.46 | 289.84 | 127,632 | +0.93(+0.32%) |
Dec 22, 2020 | 287.44 | 290.80 | 285.34 | 288.91 | 189,044 | +2.22(+0.77%) |
Dec 21, 2020 | 286.05 | 292.06 | 283.39 | 286.69 | 173,129 | -3.11(-1.07%) |
Dec 18, 2020 | 284.58 | 291.81 | 281.69 | 289.80 | 466,000 | +8.56(+3.04%) |
Dec 17, 2020 | 273.11 | 282.16 | 271.88 | 281.24 | 136,832 | +9.98(+3.68%) |
Dec 16, 2020 | 276.91 | 277.30 | 269.52 | 271.26 | 194,322 | -3.73(-1.36%) |
Dec 15, 2020 | 271.08 | 274.99 | 269.25 | 274.99 | 137,205 | +5.02(+1.86%) |
Dec 14, 2020 | 273.00 | 281.01 | 268.11 | 269.97 | 131,692 | -0.32(-0.12%) |
Dec 11, 2020 | 270.78 | 273.10 | 265.03 | 270.29 | 130,900 | +0.48(+0.18%) |
Dec 10, 2020 | 262.80 | 270.49 | 261.71 | 269.81 | 168,152 | +7.41(+2.82%) |
Dec 09, 2020 | 262.24 | 264.99 | 258.88 | 262.40 | 116,653 | +0.88(+0.34%) |
Dec 08, 2020 | 256.38 | 262.20 | 255.73 | 261.52 | 112,440 | +5.78(+2.26%) |
Dec 07, 2020 | 252.86 | 257.44 | 252.43 | 255.74 | 164,095 | +2.10(+0.83%) |
Dec 04, 2020 | 246.40 | 254.47 | 245.31 | 253.64 | 95,600 | +8.03(+3.27%) |
Dec 03, 2020 | 247.10 | 248.44 | 244.09 | 245.61 | 91,127 | -1.82(-0.74%) |
Dec 02, 2020 | 248.72 | 249.10 | 244.93 | 247.43 | 130,045 | -0.86(-0.35%) |
Dec 01, 2020 | 246.95 | 250.72 | 244.11 | 248.29 | 153,093 | +3.50(+1.43%) |
Nov 30, 2020 | 241.62 | 245.97 | 239.56 | 244.79 | 185,829 | +4.12(+1.71%) |
Nov 27, 2020 | 236.28 | 240.67 | 234.72 | 240.67 | 53,400 | +5.49(+2.33%) |
Nov 25, 2020 | 234.14 | 238.54 | 231.45 | 235.18 | 109,300 | +3.88(+1.68%) |
Nov 24, 2020 | 239.45 | 240.27 | 230.47 | 231.30 | 171,344 | -8.05(-3.36%) |
Nov 23, 2020 | 239.41 | 242.71 | 238.26 | 239.35 | 102,859 | -1.75(-0.73%) |
Nov 20, 2020 | 241.27 | 243.56 | 238.88 | 241.10 | 121,000 | +0.73(+0.30%) |
Nov 19, 2020 | 242.31 | 244.40 | 239.02 | 240.37 | 78,177 | -1.52(-0.63%) |
Nov 18, 2020 | 249.09 | 250.80 | 240.82 | 241.89 | 112,739 | -7.20(-2.89%) |
Nov 17, 2020 | 243.26 | 251.48 | 243.26 | 249.09 | 159,372 | +4.51(+1.84%) |
Nov 16, 2020 | 241.93 | 248.74 | 240.90 | 244.58 | 205,164 | +1.15(+0.47%) |
Nov 13, 2020 | 241.27 | 244.51 | 238.49 | 243.43 | 148,500 | +1.62(+0.67%) |
Nov 12, 2020 | 245.68 | 247.25 | 238.51 | 241.81 | 154,299 | -2.59(-1.06%) |
Nov 11, 2020 | 241.90 | 245.79 | 240.41 | 244.40 | 196,983 | +5.09(+2.13%) |
Nov 10, 2020 | 242.81 | 243.88 | 236.01 | 239.31 | 245,459 | -5.85(-2.39%) |
Nov 09, 2020 | 271.89 | 273.74 | 244.33 | 245.16 | 337,023 | -23.40(-8.71%) |
Nov 06, 2020 | 265.76 | 269.90 | 264.00 | 268.56 | 123,400 | +4.38(+1.66%) |
Nov 05, 2020 | 270.41 | 273.77 | 263.17 | 264.18 | 161,619 | -2.73(-1.02%) |
Nov 04, 2020 | 265.04 | 270.00 | 261.78 | 266.91 | 157,010 | +6.68(+2.57%) |
Nov 03, 2020 | 257.47 | 263.74 | 254.02 | 260.23 | 127,840 | +5.85(+2.30%) |
Nov 02, 2020 | 260.11 | 264.77 | 252.38 | 254.38 | 248,789 | -4.62(-1.78%) |
Oct 30, 2020 | 250.00 | 259.85 | 249.48 | 259.00 | 279,100 | +8.13(+3.24%) |
Oct 29, 2020 | 248.73 | 256.61 | 244.12 | 250.87 | 205,304 | +2.14(+0.86%) |
Oct 28, 2020 | 253.70 | 256.83 | 247.59 | 248.73 | 157,080 | -6.88(-2.69%) |
Oct 27, 2020 | 251.15 | 259.85 | 251.15 | 255.61 | 147,053 | +2.89(+1.14%) |
Oct 26, 2020 | 247.07 | 253.56 | 247.07 | 252.72 | 129,369 | +1.61(+0.64%) |
Oct 23, 2020 | 253.56 | 253.56 | 245.78 | 251.11 | 92,800 | +2.29(+0.92%) |
Oct 22, 2020 | 248.79 | 253.38 | 248.35 | 248.82 | 146,136 | +0.36(+0.14%) |
Oct 21, 2020 | 249.02 | 252.45 | 248.34 | 248.46 | 135,010 | +0.92(+0.37%) |
Oct 20, 2020 | 246.11 | 251.71 | 246.11 | 247.54 | 150,603 | +1.52(+0.62%) |
Oct 19, 2020 | 252.00 | 254.67 | 244.96 | 246.02 | 89,801 | -5.65(-2.25%) |
Oct 16, 2020 | 254.74 | 256.09 | 250.59 | 251.67 | 90,800 | -1.77(-0.70%) |
Oct 15, 2020 | 245.89 | 255.57 | 245.67 | 253.44 | 133,524 | +2.98(+1.19%) |
Oct 14, 2020 | 253.00 | 258.62 | 250.29 | 250.46 | 94,965 | -1.73(-0.69%) |
Oct 13, 2020 | 250.51 | 253.51 | 249.11 | 252.19 | 126,679 | +2.60(+1.04%) |
Oct 12, 2020 | 248.48 | 251.29 | 246.52 | 249.59 | 86,208 | +1.76(+0.71%) |
Oct 09, 2020 | 243.34 | 247.96 | 243.08 | 247.83 | 102,200 | +5.11(+2.11%) |
Oct 08, 2020 | 243.24 | 244.03 | 239.49 | 242.72 | 133,346 | +0.11(+0.05%) |
Oct 07, 2020 | 243.02 | 245.88 | 242.02 | 242.61 | 191,813 | +0.61(+0.25%) |
Oct 06, 2020 | 239.42 | 242.69 | 236.59 | 242.00 | 206,594 | +2.00(+0.83%) |
Oct 05, 2020 | 233.85 | 240.36 | 233.82 | 240.00 | 148,789 | +6.47(+2.77%) |
Oct 02, 2020 | 232.23 | 237.19 | 229.33 | 233.53 | 183,000 | -2.08(-0.88%) |