Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 447.22 | 447.22 | 447.22 | 525,845 | +4.29(+0.97%) | |
Dec 30, 2020 | 447.58 | 447.58 | 441.22 | 442.93 | 525,845 | +0.32(+0.07%) |
Dec 29, 2020 | 458.84 | 459.48 | 440.78 | 442.61 | 366,912 | -15.82(-3.45%) |
Dec 28, 2020 | 462.79 | 462.97 | 450.19 | 458.43 | 312,497 | +1.44(+0.32%) |
Dec 24, 2020 | 459.85 | 459.85 | 452.90 | 456.99 | 96,473 | -2.22(-0.48%) |
Dec 23, 2020 | 460.67 | 465.84 | 455.44 | 459.20 | 337,648 | -0.75(-0.16%) |
Dec 22, 2020 | 443.06 | 461.35 | 441.09 | 459.95 | 513,901 | +19.32(+4.39%) |
Dec 21, 2020 | 430.84 | 444.77 | 426.40 | 440.63 | 404,396 | +5.69(+1.31%) |
Dec 18, 2020 | 437.75 | 438.91 | 428.90 | 434.95 | 848,641 | -1.94(-0.44%) |
Dec 17, 2020 | 419.28 | 437.33 | 418.58 | 436.88 | 520,890 | +18.30(+4.37%) |
Dec 16, 2020 | 420.57 | 425.35 | 418.57 | 418.58 | 368,878 | -1.99(-0.47%) |
Dec 15, 2020 | 425.03 | 429.88 | 419.67 | 420.57 | 451,960 | -0.67(-0.16%) |
Dec 14, 2020 | 421.70 | 425.22 | 414.52 | 421.24 | 326,143 | +2.07(+0.49%) |
Dec 11, 2020 | 421.55 | 425.38 | 415.26 | 419.17 | 304,386 | -3.06(-0.73%) |
Dec 10, 2020 | 415.33 | 425.42 | 410.05 | 422.24 | 421,859 | +5.27(+1.26%) |
Dec 09, 2020 | 432.56 | 436.10 | 415.56 | 416.97 | 343,841 | -18.15(-4.17%) |
Dec 08, 2020 | 432.44 | 437.23 | 428.55 | 435.12 | 351,749 | +2.98(+0.69%) |
Dec 07, 2020 | 431.40 | 437.92 | 428.32 | 432.14 | 273,766 | -0.15(-0.03%) |
Dec 04, 2020 | 425.66 | 434.84 | 425.66 | 432.29 | 358,589 | +8.57(+2.02%) |
Dec 03, 2020 | 415.08 | 432.14 | 415.08 | 423.71 | 340,458 | +8.78(+2.12%) |
Dec 02, 2020 | 404.82 | 416.42 | 400.43 | 414.93 | 255,694 | +3.85(+0.94%) |
Dec 01, 2020 | 414.61 | 417.31 | 407.24 | 411.08 | 277,150 | -1.36(-0.33%) |
Nov 30, 2020 | 410.81 | 417.80 | 400.50 | 412.44 | 399,300 | +0.31(+0.07%) |
Nov 27, 2020 | 405.61 | 413.41 | 405.61 | 412.13 | 157,654 | +9.49(+2.36%) |
Nov 25, 2020 | 398.30 | 404.60 | 394.86 | 402.64 | 303,375 | +6.62(+1.67%) |
Nov 24, 2020 | 402.88 | 402.88 | 391.59 | 396.02 | 239,662 | -1.99(-0.50%) |
Nov 23, 2020 | 391.38 | 401.39 | 388.63 | 398.01 | 272,079 | +9.67(+2.49%) |
Nov 20, 2020 | 386.11 | 396.19 | 382.51 | 388.34 | 254,936 | +0.07(+0.02%) |
Nov 19, 2020 | 378.85 | 388.80 | 375.74 | 388.27 | 281,951 | +12.23(+3.25%) |
Nov 18, 2020 | 376.74 | 383.38 | 371.90 | 376.04 | 251,532 | -1.38(-0.36%) |
Nov 17, 2020 | 374.83 | 379.73 | 368.66 | 377.41 | 194,064 | +2.30(+0.61%) |
Nov 16, 2020 | 377.74 | 381.45 | 372.12 | 375.11 | 254,034 | -2.36(-0.63%) |
Nov 13, 2020 | 377.50 | 382.60 | 371.42 | 377.47 | 261,913 | +1.72(+0.46%) |
Nov 12, 2020 | 378.56 | 388.68 | 374.07 | 375.75 | 300,821 | -1.46(-0.39%) |
Nov 11, 2020 | 383.20 | 390.11 | 376.21 | 377.22 | 341,037 | +3.74(+1.00%) |
Nov 10, 2020 | 395.73 | 398.44 | 368.49 | 373.48 | 577,001 | -27.07(-6.76%) |
Nov 09, 2020 | 391.97 | 415.31 | 390.74 | 400.54 | 711,157 | +16.74(+4.36%) |
Nov 06, 2020 | 368.60 | 386.29 | 361.00 | 383.80 | 476,905 | +14.69(+3.98%) |
Nov 05, 2020 | 389.49 | 395.30 | 364.66 | 369.11 | 859,259 | -23.90(-6.08%) |
Nov 04, 2020 | 375.77 | 393.41 | 375.77 | 393.01 | 615,576 | +27.97(+7.66%) |
Nov 03, 2020 | 361.93 | 368.47 | 359.44 | 365.03 | 332,334 | +8.44(+2.37%) |
Nov 02, 2020 | 360.04 | 367.35 | 350.53 | 356.59 | 428,963 | -3.45(-0.96%) |
Oct 30, 2020 | 366.36 | 366.70 | 352.62 | 360.04 | 301,352 | -8.90(-2.41%) |
Oct 29, 2020 | 368.03 | 373.68 | 367.14 | 368.94 | 323,330 | +1.52(+0.41%) |
Oct 28, 2020 | 369.74 | 371.50 | 363.37 | 367.42 | 345,736 | -11.03(-2.91%) |
Oct 27, 2020 | 377.30 | 382.68 | 376.07 | 378.44 | 306,956 | +4.23(+1.13%) |
Oct 26, 2020 | 377.89 | 379.46 | 367.57 | 374.21 | 288,927 | -10.12(-2.63%) |
Oct 23, 2020 | 376.74 | 384.65 | 373.29 | 384.33 | 368,499 | +11.19(+3.00%) |
Oct 22, 2020 | 372.83 | 376.84 | 362.35 | 373.13 | 340,433 | +1.25(+0.34%) |
Oct 21, 2020 | 391.59 | 393.09 | 371.13 | 371.89 | 393,617 | -8.51(-2.24%) |
Oct 20, 2020 | 378.88 | 388.65 | 378.88 | 380.40 | 265,753 | +1.54(+0.41%) |
Oct 19, 2020 | 382.11 | 385.50 | 374.44 | 378.86 | 326,789 | +1.31(+0.35%) |
Oct 16, 2020 | 374.78 | 380.74 | 373.33 | 377.55 | 270,105 | +5.82(+1.57%) |
Oct 15, 2020 | 361.07 | 374.05 | 357.97 | 371.73 | 276,652 | +2.94(+0.80%) |
Oct 14, 2020 | 372.23 | 375.11 | 364.47 | 368.79 | 293,700 | -0.83(-0.22%) |
Oct 13, 2020 | 362.15 | 372.20 | 361.10 | 369.62 | 506,703 | +6.86(+1.89%) |
Oct 12, 2020 | 364.38 | 366.20 | 354.09 | 362.76 | 422,452 | +0.83(+0.23%) |
Oct 09, 2020 | 356.98 | 364.33 | 356.79 | 361.93 | 531,311 | +6.40(+1.80%) |
Oct 08, 2020 | 355.70 | 357.89 | 350.69 | 355.53 | 498,335 | +7.61(+2.19%) |
Oct 07, 2020 | 338.19 | 349.22 | 331.88 | 347.92 | 580,137 | +12.41(+3.70%) |
Oct 06, 2020 | 338.57 | 342.30 | 331.57 | 335.50 | 721,536 | -3.55(-1.05%) |
Oct 05, 2020 | 328.20 | 340.82 | 323.38 | 339.06 | 668,470 | +11.21(+3.42%) |
Oct 02, 2020 | 322.37 | 331.47 | 317.38 | 327.84 | 835,495 | +10.97(+3.46%) |