Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 526.72 | 526.72 | 526.72 | 58,526 | +4.94(+0.95%) | |
Dec 30, 2020 | 523.02 | 532.14 | 520.57 | 521.78 | 58,526 | -2.39(-0.46%) |
Dec 29, 2020 | 534.30 | 534.30 | 517.12 | 524.17 | 72,660 | -8.74(-1.64%) |
Dec 28, 2020 | 533.66 | 535.59 | 520.47 | 532.91 | 66,556 | +2.12(+0.40%) |
Dec 24, 2020 | 530.45 | 533.96 | 526.68 | 530.80 | 26,695 | -0.21(-0.04%) |
Dec 23, 2020 | 528.73 | 537.79 | 528.69 | 531.01 | 80,036 | +4.89(+0.93%) |
Dec 22, 2020 | 516.21 | 529.92 | 512.23 | 526.12 | 79,161 | +8.33(+1.61%) |
Dec 21, 2020 | 529.88 | 529.88 | 513.03 | 517.79 | 90,277 | -14.95(-2.81%) |
Dec 18, 2020 | 518.46 | 533.67 | 513.26 | 532.75 | 228,327 | +17.66(+3.43%) |
Dec 17, 2020 | 502.64 | 515.57 | 502.64 | 515.09 | 101,218 | +12.40(+2.47%) |
Dec 16, 2020 | 496.73 | 507.94 | 494.04 | 502.68 | 101,945 | +9.81(+1.99%) |
Dec 15, 2020 | 488.52 | 494.31 | 482.56 | 492.87 | 68,309 | +8.22(+1.70%) |
Dec 14, 2020 | 482.76 | 494.32 | 482.15 | 484.65 | 91,890 | +5.02(+1.05%) |
Dec 11, 2020 | 478.59 | 481.54 | 472.32 | 479.63 | 60,469 | +2.52(+0.53%) |
Dec 10, 2020 | 474.94 | 478.92 | 473.72 | 477.11 | 75,749 | -1.69(-0.35%) |
Dec 09, 2020 | 480.10 | 483.34 | 473.87 | 478.80 | 65,727 | -2.17(-0.45%) |
Dec 08, 2020 | 468.90 | 482.06 | 465.53 | 480.97 | 79,789 | +12.35(+2.64%) |
Dec 07, 2020 | 472.37 | 473.80 | 465.23 | 468.62 | 51,962 | -0.06(-0.01%) |
Dec 04, 2020 | 466.25 | 470.39 | 464.87 | 468.67 | 74,828 | +5.18(+1.12%) |
Dec 03, 2020 | 473.33 | 474.75 | 462.99 | 463.49 | 83,526 | -7.92(-1.68%) |
Dec 02, 2020 | 476.86 | 476.86 | 469.45 | 471.41 | 68,197 | -3.27(-0.69%) |
Dec 01, 2020 | 476.29 | 476.93 | 470.32 | 474.69 | 68,260 | +1.73(+0.37%) |
Nov 30, 2020 | 469.15 | 475.91 | 468.38 | 472.96 | 170,213 | +4.75(+1.01%) |
Nov 27, 2020 | 467.62 | 470.84 | 465.68 | 468.21 | 65,323 | +1.48(+0.32%) |
Nov 25, 2020 | 461.67 | 467.80 | 460.22 | 466.73 | 74,524 | +8.40(+1.83%) |
Nov 24, 2020 | 472.18 | 474.95 | 457.78 | 458.33 | 163,948 | -13.53(-2.87%) |
Nov 23, 2020 | 486.94 | 488.79 | 470.97 | 471.86 | 85,499 | -15.30(-3.14%) |
Nov 20, 2020 | 476.06 | 488.12 | 474.15 | 487.16 | 111,736 | +12.47(+2.63%) |
Nov 19, 2020 | 468.61 | 477.24 | 467.64 | 474.69 | 77,851 | +4.83(+1.03%) |
Nov 18, 2020 | 477.56 | 480.88 | 468.50 | 469.86 | 59,257 | -6.80(-1.43%) |
Nov 17, 2020 | 474.98 | 478.96 | 471.30 | 476.67 | 66,025 | -1.71(-0.36%) |
Nov 16, 2020 | 479.01 | 482.74 | 474.36 | 478.38 | 79,332 | -0.80(-0.17%) |
Nov 13, 2020 | 483.39 | 483.39 | 473.93 | 479.18 | 88,479 | -0.87(-0.18%) |
Nov 12, 2020 | 482.71 | 485.92 | 479.26 | 480.05 | 85,727 | -1.53(-0.32%) |
Nov 11, 2020 | 474.09 | 483.80 | 471.68 | 481.58 | 80,766 | +9.86(+2.09%) |
Nov 10, 2020 | 475.57 | 476.68 | 461.36 | 471.72 | 110,056 | -0.86(-0.18%) |
Nov 09, 2020 | 496.40 | 501.02 | 472.56 | 472.58 | 91,563 | -16.38(-3.35%) |
Nov 06, 2020 | 496.64 | 502.77 | 487.95 | 488.96 | 74,577 | -9.73(-1.95%) |
Nov 05, 2020 | 510.25 | 510.55 | 496.67 | 498.69 | 85,724 | -3.91(-0.78%) |
Nov 04, 2020 | 490.55 | 511.64 | 487.96 | 502.61 | 102,755 | +19.03(+3.94%) |
Nov 03, 2020 | 478.70 | 494.46 | 478.70 | 483.57 | 97,406 | +7.78(+1.63%) |
Nov 02, 2020 | 477.62 | 481.75 | 467.43 | 475.80 | 98,113 | +3.10(+0.66%) |
Oct 30, 2020 | 465.79 | 485.62 | 461.28 | 472.69 | 116,672 | +4.73(+1.01%) |
Oct 29, 2020 | 464.91 | 472.45 | 459.94 | 467.96 | 94,338 | +0.86(+0.18%) |
Oct 28, 2020 | 472.57 | 476.24 | 467.08 | 467.10 | 50,883 | -11.46(-2.40%) |
Oct 27, 2020 | 484.99 | 489.93 | 478.56 | 478.56 | 48,455 | -8.05(-1.66%) |
Oct 26, 2020 | 478.50 | 487.10 | 478.42 | 486.62 | 51,507 | +3.73(+0.77%) |
Oct 23, 2020 | 484.61 | 486.65 | 478.28 | 482.89 | 42,601 | +0.40(+0.08%) |
Oct 22, 2020 | 478.51 | 487.81 | 478.51 | 482.49 | 49,160 | +4.80(+1.01%) |
Oct 21, 2020 | 483.22 | 487.89 | 477.69 | 477.69 | 42,882 | -3.28(-0.68%) |
Oct 20, 2020 | 483.65 | 489.35 | 480.90 | 480.97 | 34,431 | -0.04(-0.01%) |
Oct 19, 2020 | 495.14 | 501.23 | 480.63 | 481.01 | 80,893 | -10.95(-2.23%) |
Oct 16, 2020 | 490.16 | 497.09 | 489.68 | 491.95 | 30,761 | +2.18(+0.45%) |
Oct 15, 2020 | 483.89 | 493.43 | 483.89 | 489.77 | 50,167 | +1.12(+0.23%) |
Oct 14, 2020 | 491.27 | 496.90 | 487.71 | 488.65 | 48,984 | +1.20(+0.25%) |
Oct 13, 2020 | 476.09 | 489.94 | 474.94 | 487.45 | 51,926 | +8.69(+1.81%) |
Oct 12, 2020 | 476.63 | 481.93 | 476.02 | 478.76 | 31,192 | +5.43(+1.15%) |
Oct 09, 2020 | 476.40 | 477.95 | 471.35 | 473.34 | 64,053 | -0.48(-0.10%) |
Oct 08, 2020 | 475.07 | 476.82 | 466.99 | 473.82 | 61,821 | +1.74(+0.37%) |
Oct 07, 2020 | 475.96 | 478.44 | 471.77 | 472.08 | 59,921 | -0.97(-0.20%) |
Oct 06, 2020 | 480.42 | 480.42 | 466.05 | 473.05 | 63,797 | -4.16(-0.87%) |
Oct 05, 2020 | 469.74 | 480.13 | 469.32 | 477.21 | 116,112 | +11.93(+2.56%) |
Oct 02, 2020 | 469.37 | 471.81 | 460.96 | 465.28 | 72,047 | -9.70(-2.04%) |