Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 363.14 | 363.14 | 363.14 | 113,122 | +6.87(+1.93%) | |
Dec 30, 2020 | 357.04 | 360.46 | 355.24 | 356.28 | 113,122 | -0.82(-0.23%) |
Dec 29, 2020 | 361.08 | 361.27 | 355.43 | 357.10 | 105,148 | -2.69(-0.75%) |
Dec 28, 2020 | 360.62 | 363.22 | 358.17 | 359.79 | 122,090 | +1.59(+0.44%) |
Dec 24, 2020 | 358.44 | 360.25 | 356.04 | 358.19 | 77,037 | +2.37(+0.67%) |
Dec 23, 2020 | 354.78 | 357.54 | 353.28 | 355.83 | 159,330 | +3.31(+0.94%) |
Dec 22, 2020 | 350.03 | 356.17 | 346.59 | 352.52 | 248,550 | +4.13(+1.18%) |
Dec 21, 2020 | 345.43 | 349.07 | 337.24 | 348.39 | 185,606 | -1.07(-0.31%) |
Dec 18, 2020 | 352.67 | 353.92 | 346.44 | 349.46 | 496,341 | -1.89(-0.54%) |
Dec 17, 2020 | 344.59 | 352.36 | 343.27 | 351.35 | 305,710 | +7.58(+2.20%) |
Dec 16, 2020 | 341.24 | 344.70 | 339.30 | 343.77 | 177,606 | +1.49(+0.44%) |
Dec 15, 2020 | 343.31 | 346.14 | 341.58 | 342.28 | 223,800 | -0.40(-0.12%) |
Dec 14, 2020 | 342.11 | 349.01 | 340.88 | 342.68 | 245,743 | +3.69(+1.09%) |
Dec 11, 2020 | 347.04 | 347.04 | 338.36 | 339.00 | 214,404 | -8.64(-2.48%) |
Dec 10, 2020 | 342.14 | 348.44 | 341.33 | 347.63 | 289,335 | +5.22(+1.52%) |
Dec 09, 2020 | 344.69 | 347.94 | 341.43 | 342.41 | 256,890 | -3.16(-0.91%) |
Dec 08, 2020 | 341.65 | 345.94 | 340.59 | 345.57 | 228,382 | +3.68(+1.08%) |
Dec 07, 2020 | 345.54 | 347.83 | 340.80 | 341.89 | 215,101 | -3.65(-1.06%) |
Dec 04, 2020 | 334.84 | 346.51 | 327.28 | 345.54 | 454,821 | +7.73(+2.29%) |
Dec 03, 2020 | 336.22 | 344.23 | 332.07 | 337.81 | 308,336 | +3.37(+1.01%) |
Dec 02, 2020 | 332.58 | 335.63 | 330.96 | 334.45 | 206,704 | +0.57(+0.17%) |
Dec 01, 2020 | 338.20 | 339.15 | 333.63 | 333.88 | 223,831 | -1.18(-0.35%) |
Nov 30, 2020 | 339.45 | 339.55 | 329.15 | 335.06 | 566,636 | -5.49(-1.61%) |
Nov 27, 2020 | 331.31 | 340.55 | 330.10 | 340.54 | 182,488 | +11.69(+3.56%) |
Nov 25, 2020 | 325.47 | 332.93 | 324.18 | 328.85 | 252,923 | +3.55(+1.09%) |
Nov 24, 2020 | 331.16 | 333.51 | 324.56 | 325.30 | 305,641 | -4.43(-1.34%) |
Nov 23, 2020 | 333.90 | 337.61 | 327.51 | 329.73 | 275,073 | -1.48(-0.45%) |
Nov 20, 2020 | 332.77 | 339.25 | 331.01 | 331.21 | 450,919 | -0.86(-0.26%) |
Nov 19, 2020 | 328.87 | 332.88 | 328.67 | 332.07 | 425,654 | +2.64(+0.80%) |
Nov 18, 2020 | 332.55 | 334.23 | 327.67 | 329.43 | 345,071 | -2.86(-0.86%) |
Nov 17, 2020 | 338.08 | 338.08 | 331.56 | 332.29 | 226,999 | -8.25(-2.42%) |
Nov 16, 2020 | 345.46 | 347.32 | 338.51 | 340.53 | 186,514 | -0.65(-0.19%) |
Nov 13, 2020 | 338.48 | 342.25 | 338.48 | 341.18 | 206,800 | +4.36(+1.29%) |
Nov 12, 2020 | 342.11 | 343.13 | 332.45 | 336.83 | 252,379 | -6.31(-1.84%) |
Nov 11, 2020 | 348.19 | 349.30 | 340.47 | 343.13 | 246,819 | -3.09(-0.89%) |
Nov 10, 2020 | 351.01 | 352.39 | 341.26 | 346.22 | 261,579 | -5.35(-1.52%) |
Nov 09, 2020 | 355.49 | 371.41 | 344.54 | 351.57 | 410,303 | +17.82(+5.34%) |
Nov 06, 2020 | 333.31 | 336.71 | 333.23 | 333.75 | 113,755 | +1.91(+0.58%) |
Nov 05, 2020 | 334.88 | 337.50 | 331.52 | 331.84 | 180,279 | +0.58(+0.17%) |
Nov 04, 2020 | 328.55 | 335.88 | 325.13 | 331.26 | 204,662 | +7.46(+2.30%) |
Nov 03, 2020 | 325.24 | 331.90 | 323.67 | 323.80 | 158,449 | +3.44(+1.07%) |
Nov 02, 2020 | 323.67 | 328.91 | 319.35 | 320.36 | 263,078 | +1.47(+0.46%) |
Oct 30, 2020 | 323.81 | 327.20 | 314.14 | 318.89 | 353,172 | -5.09(-1.57%) |
Oct 29, 2020 | 332.23 | 332.23 | 323.85 | 323.98 | 278,243 | -9.42(-2.83%) |
Oct 28, 2020 | 340.79 | 340.79 | 332.65 | 333.41 | 203,735 | -12.77(-3.69%) |
Oct 27, 2020 | 348.91 | 351.73 | 345.02 | 346.18 | 154,657 | -1.82(-0.52%) |
Oct 26, 2020 | 351.95 | 352.05 | 345.11 | 348.00 | 193,064 | -8.28(-2.32%) |
Oct 23, 2020 | 353.86 | 356.71 | 351.25 | 356.28 | 144,070 | +3.27(+0.93%) |
Oct 22, 2020 | 349.11 | 354.59 | 348.68 | 353.01 | 112,573 | +4.39(+1.26%) |
Oct 21, 2020 | 348.28 | 352.11 | 346.15 | 348.62 | 149,077 | +1.33(+0.38%) |
Oct 20, 2020 | 351.11 | 353.54 | 346.30 | 347.29 | 160,737 | -0.96(-0.28%) |
Oct 19, 2020 | 353.41 | 357.15 | 347.33 | 348.25 | 154,297 | -5.28(-1.49%) |
Oct 16, 2020 | 355.59 | 358.13 | 351.66 | 353.53 | 145,170 | +0.28(+0.08%) |
Oct 15, 2020 | 349.83 | 354.76 | 348.58 | 353.25 | 163,577 | -0.45(-0.13%) |
Oct 14, 2020 | 355.83 | 358.69 | 351.49 | 353.70 | 173,589 | -2.37(-0.67%) |
Oct 13, 2020 | 359.89 | 361.79 | 354.06 | 356.07 | 157,188 | -4.39(-1.22%) |
Oct 12, 2020 | 358.95 | 363.87 | 356.80 | 360.45 | 174,150 | +2.78(+0.78%) |
Oct 09, 2020 | 356.68 | 359.23 | 354.60 | 357.68 | 136,266 | +3.10(+0.87%) |
Oct 08, 2020 | 349.83 | 356.44 | 348.99 | 354.58 | 142,729 | +3.88(+1.11%) |
Oct 07, 2020 | 342.93 | 351.57 | 342.93 | 350.70 | 189,443 | +8.85(+2.59%) |
Oct 06, 2020 | 341.58 | 349.66 | 340.64 | 341.85 | 221,190 | -0.80(-0.23%) |
Oct 05, 2020 | 337.83 | 343.55 | 337.83 | 342.65 | 206,368 | +7.39(+2.20%) |
Oct 02, 2020 | 335.11 | 337.82 | 329.14 | 335.27 | 180,387 | -3.34(-0.99%) |