Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 354.10 | 354.10 | 354.10 | 270,156 | +0.79(+0.22%) | |
Dec 30, 2020 | 354.62 | 355.48 | 352.88 | 353.31 | 270,156 | -0.04(-0.01%) |
Dec 29, 2020 | 356.04 | 358.48 | 351.28 | 353.35 | 870,773 | -1.89(-0.53%) |
Dec 28, 2020 | 362.99 | 363.83 | 354.95 | 355.24 | 662,489 | -5.14(-1.43%) |
Dec 24, 2020 | 361.52 | 363.06 | 359.38 | 360.38 | 177,200 | +0.19(+0.05%) |
Dec 23, 2020 | 365.42 | 366.03 | 360.14 | 360.19 | 642,514 | -4.89(-1.34%) |
Dec 22, 2020 | 360.27 | 365.08 | 359.06 | 365.08 | 662,373 | +6.72(+1.88%) |
Dec 21, 2020 | 354.84 | 359.38 | 352.65 | 358.36 | 783,682 | -0.53(-0.15%) |
Dec 18, 2020 | 355.67 | 358.89 | 353.83 | 358.89 | 787,500 | +5.02(+1.42%) |
Dec 17, 2020 | 350.50 | 353.87 | 350.50 | 353.87 | 1,324,145 | +5.59(+1.61%) |
Dec 16, 2020 | 344.79 | 348.49 | 344.63 | 348.28 | 1,581,279 | +5.28(+1.54%) |
Dec 15, 2020 | 343.57 | 344.95 | 341.46 | 343.00 | 434,471 | +1.00(+0.29%) |
Dec 14, 2020 | 340.74 | 343.64 | 340.44 | 342.00 | 316,759 | +2.16(+0.64%) |
Dec 11, 2020 | 337.80 | 340.13 | 335.37 | 339.84 | 389,900 | +1.47(+0.43%) |
Dec 10, 2020 | 332.16 | 338.71 | 331.21 | 338.37 | 559,982 | +4.16(+1.24%) |
Dec 09, 2020 | 342.45 | 342.45 | 332.80 | 334.21 | 837,235 | -8.07(-2.36%) |
Dec 08, 2020 | 340.00 | 343.49 | 339.23 | 342.28 | 503,051 | +2.21(+0.65%) |
Dec 07, 2020 | 339.12 | 341.07 | 338.92 | 340.07 | 380,727 | +1.87(+0.55%) |
Dec 04, 2020 | 336.44 | 339.44 | 336.06 | 338.20 | 646,900 | +3.52(+1.05%) |
Dec 03, 2020 | 333.34 | 337.22 | 332.91 | 334.68 | 432,362 | +1.76(+0.53%) |
Dec 02, 2020 | 330.16 | 332.92 | 327.56 | 332.92 | 1,095,224 | -2.19(-0.65%) |
Dec 01, 2020 | 337.84 | 337.84 | 331.97 | 335.11 | 1,338,335 | -2.60(-0.77%) |
Nov 30, 2020 | 337.21 | 337.98 | 330.37 | 337.71 | 848,759 | +1.50(+0.45%) |
Nov 27, 2020 | 333.28 | 337.09 | 332.66 | 336.21 | 357,100 | +5.27(+1.59%) |
Nov 25, 2020 | 328.22 | 332.50 | 328.09 | 330.94 | 686,900 | +3.62(+1.11%) |
Nov 24, 2020 | 328.33 | 328.33 | 324.92 | 327.32 | 726,494 | +0.86(+0.26%) |
Nov 23, 2020 | 327.90 | 328.99 | 323.26 | 326.46 | 578,313 | -0.44(-0.13%) |
Nov 20, 2020 | 327.54 | 330.20 | 324.91 | 326.90 | 686,900 | -0.26(-0.08%) |
Nov 19, 2020 | 321.52 | 328.73 | 320.55 | 327.16 | 814,024 | +5.90(+1.84%) |
Nov 18, 2020 | 323.23 | 324.25 | 320.45 | 321.26 | 578,336 | -2.31(-0.71%) |
Nov 17, 2020 | 320.36 | 324.56 | 319.80 | 323.57 | 529,854 | +3.15(+0.98%) |
Nov 16, 2020 | 318.64 | 321.59 | 316.96 | 320.42 | 910,363 | -0.25(-0.08%) |
Nov 13, 2020 | 322.51 | 322.76 | 317.58 | 320.67 | 724,900 | +1.20(+0.38%) |
Nov 12, 2020 | 321.97 | 324.95 | 318.31 | 319.47 | 1,432,978 | -0.71(-0.22%) |
Nov 11, 2020 | 316.87 | 321.87 | 315.63 | 320.18 | 1,037,854 | +8.72(+2.80%) |
Nov 10, 2020 | 317.90 | 319.97 | 306.24 | 311.46 | 2,213,727 | -10.40(-3.23%) |
Nov 09, 2020 | 326.50 | 334.69 | 321.51 | 321.86 | 2,079,448 | -12.06(-3.61%) |
Nov 06, 2020 | 331.06 | 334.73 | 326.96 | 333.92 | 661,900 | +2.50(+0.75%) |
Nov 05, 2020 | 332.32 | 333.42 | 328.99 | 331.42 | 806,057 | +7.45(+2.30%) |
Nov 04, 2020 | 320.00 | 326.81 | 317.89 | 323.97 | 1,238,978 | +14.92(+4.83%) |
Nov 03, 2020 | 305.67 | 310.82 | 303.89 | 309.05 | 909,489 | +6.38(+2.11%) |
Nov 02, 2020 | 308.00 | 309.22 | 299.00 | 302.67 | 951,180 | -1.97(-0.65%) |
Oct 30, 2020 | 310.43 | 311.84 | 301.51 | 304.64 | 2,790,200 | -8.11(-2.59%) |
Oct 29, 2020 | 311.94 | 314.78 | 311.44 | 312.75 | 2,383,774 | +1.76(+0.57%) |
Oct 28, 2020 | 315.96 | 317.63 | 310.25 | 310.99 | 525,126 | -11.25(-3.49%) |
Oct 27, 2020 | 321.44 | 324.55 | 320.15 | 322.24 | 340,008 | +2.92(+0.91%) |
Oct 26, 2020 | 325.12 | 327.30 | 315.39 | 319.32 | 1,073,861 | -8.10(-2.47%) |
Oct 23, 2020 | 326.47 | 327.43 | 322.36 | 327.42 | 518,500 | +2.68(+0.83%) |
Oct 22, 2020 | 326.02 | 326.85 | 319.23 | 324.74 | 646,573 | -1.47(-0.45%) |
Oct 21, 2020 | 327.78 | 331.27 | 324.82 | 326.21 | 580,812 | -0.60(-0.18%) |
Oct 20, 2020 | 329.98 | 331.23 | 326.81 | 326.81 | 360,879 | -1.79(-0.54%) |
Oct 19, 2020 | 334.44 | 336.15 | 327.78 | 328.60 | 508,667 | -3.13(-0.94%) |
Oct 16, 2020 | 333.37 | 335.42 | 331.73 | 331.73 | 414,600 | +1.24(+0.38%) |
Oct 15, 2020 | 325.59 | 331.10 | 325.00 | 330.49 | 423,234 | -1.21(-0.36%) |
Oct 14, 2020 | 336.12 | 336.32 | 328.50 | 331.70 | 434,372 | -2.34(-0.70%) |
Oct 13, 2020 | 333.00 | 336.21 | 331.39 | 334.04 | 467,210 | +2.63(+0.79%) |
Oct 12, 2020 | 331.45 | 333.80 | 327.67 | 331.41 | 658,811 | +4.89(+1.50%) |
Oct 09, 2020 | 323.46 | 326.90 | 322.63 | 326.52 | 394,900 | +5.96(+1.86%) |
Oct 08, 2020 | 323.82 | 323.97 | 318.91 | 320.56 | 414,130 | +0.26(+0.08%) |
Oct 07, 2020 | 317.66 | 321.23 | 316.19 | 320.30 | 330,281 | +7.08(+2.26%) |
Oct 06, 2020 | 316.34 | 319.58 | 312.57 | 313.22 | 537,182 | -2.43(-0.77%) |
Oct 05, 2020 | 313.54 | 316.30 | 312.09 | 315.65 | 394,950 | +4.79(+1.54%) |
Oct 02, 2020 | 310.99 | 317.78 | 309.71 | 310.86 | 606,900 | -6.26(-1.97%) |