Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 661.55 | 661.55 | 661.55 | 865,401 | +8.06(+1.23%) | |
Dec 30, 2020 | 667.01 | 668.00 | 652.29 | 653.49 | 865,401 | -11.49(-1.73%) |
Dec 29, 2020 | 654.30 | 666.37 | 651.25 | 664.98 | 1,301,047 | +13.08(+2.01%) |
Dec 28, 2020 | 661.38 | 661.38 | 649.44 | 651.90 | 774,769 | -4.59(-0.70%) |
Dec 24, 2020 | 646.60 | 657.33 | 646.60 | 656.49 | 1,127,300 | +9.05(+1.40%) |
Dec 23, 2020 | 642.87 | 652.58 | 640.03 | 647.44 | 1,590,761 | +6.34(+0.99%) |
Dec 22, 2020 | 654.02 | 654.79 | 638.76 | 641.10 | 1,269,826 | -13.59(-2.08%) |
Dec 21, 2020 | 645.26 | 658.38 | 641.79 | 654.69 | 893,238 | +2.69(+0.41%) |
Dec 18, 2020 | 656.94 | 658.35 | 646.52 | 652.00 | 2,253,800 | -1.98(-0.30%) |
Dec 17, 2020 | 645.11 | 657.57 | 644.95 | 653.98 | 1,904,675 | +11.55(+1.80%) |
Dec 16, 2020 | 646.28 | 649.64 | 634.47 | 642.43 | 1,283,866 | -3.85(-0.60%) |
Dec 15, 2020 | 653.08 | 656.50 | 646.07 | 646.28 | 1,034,609 | -3.39(-0.52%) |
Dec 14, 2020 | 654.77 | 656.24 | 649.11 | 649.67 | 1,284,618 | -2.09(-0.32%) |
Dec 11, 2020 | 654.06 | 655.98 | 648.01 | 651.76 | 988,900 | -6.28(-0.95%) |
Dec 10, 2020 | 644.56 | 659.58 | 642.79 | 658.04 | 880,070 | +13.96(+2.17%) |
Dec 09, 2020 | 660.45 | 665.96 | 643.53 | 644.08 | 1,813,051 | -19.29(-2.91%) |
Dec 08, 2020 | 676.48 | 681.71 | 661.81 | 663.37 | 1,020,902 | -17.39(-2.55%) |
Dec 07, 2020 | 667.36 | 680.76 | 666.98 | 680.76 | 880,973 | +10.02(+1.49%) |
Dec 04, 2020 | 670.58 | 674.05 | 667.08 | 670.74 | 685,900 | +0.31(+0.05%) |
Dec 03, 2020 | 666.66 | 675.74 | 656.56 | 670.43 | 822,187 | +3.26(+0.49%) |
Dec 02, 2020 | 659.79 | 669.90 | 659.14 | 667.17 | 820,628 | +4.92(+0.74%) |
Dec 01, 2020 | 656.70 | 666.59 | 652.80 | 662.25 | 1,177,075 | +10.26(+1.57%) |
Nov 30, 2020 | 646.22 | 655.34 | 643.04 | 651.99 | 1,178,717 | +9.19(+1.43%) |
Nov 27, 2020 | 647.59 | 650.88 | 642.05 | 642.80 | 569,300 | -8.60(-1.32%) |
Nov 25, 2020 | 652.26 | 653.51 | 644.87 | 651.40 | 681,000 | +0.96(+0.15%) |
Nov 24, 2020 | 641.70 | 654.79 | 633.66 | 650.44 | 1,074,562 | +5.40(+0.84%) |
Nov 23, 2020 | 657.87 | 659.56 | 642.70 | 645.04 | 1,518,485 | -10.37(-1.58%) |
Nov 20, 2020 | 651.31 | 663.07 | 647.50 | 655.41 | 1,163,700 | +4.87(+0.75%) |
Nov 19, 2020 | 639.86 | 655.73 | 636.69 | 650.54 | 1,288,487 | +8.10(+1.26%) |
Nov 18, 2020 | 645.14 | 651.17 | 635.52 | 642.44 | 1,655,371 | +0.93(+0.14%) |
Nov 17, 2020 | 637.32 | 643.57 | 632.53 | 641.51 | 621,495 | +0.10(+0.02%) |
Nov 16, 2020 | 642.84 | 647.51 | 639.95 | 641.41 | 1,066,333 | -5.78(-0.89%) |
Nov 13, 2020 | 638.23 | 648.82 | 638.11 | 647.19 | 757,400 | +9.23(+1.45%) |
Nov 12, 2020 | 639.33 | 645.06 | 635.40 | 637.96 | 650,041 | +1.04(+0.16%) |
Nov 11, 2020 | 628.80 | 640.52 | 628.80 | 636.92 | 709,293 | +10.04(+1.60%) |
Nov 10, 2020 | 603.45 | 631.64 | 603.45 | 626.88 | 1,054,661 | +13.68(+2.23%) |
Nov 09, 2020 | 657.23 | 659.79 | 612.68 | 613.20 | 1,632,704 | -31.29(-4.86%) |
Nov 06, 2020 | 647.68 | 649.92 | 640.45 | 644.49 | 692,900 | -2.87(-0.44%) |
Nov 05, 2020 | 643.05 | 650.43 | 638.11 | 647.36 | 1,007,636 | +12.89(+2.03%) |
Nov 04, 2020 | 610.90 | 645.70 | 608.27 | 634.47 | 1,940,397 | +42.48(+7.18%) |
Nov 03, 2020 | 596.00 | 602.59 | 591.73 | 591.99 | 1,172,908 | +3.56(+0.60%) |
Nov 02, 2020 | 605.10 | 610.36 | 578.76 | 588.43 | 1,268,318 | -15.39(-2.55%) |
Oct 30, 2020 | 580.55 | 610.66 | 580.55 | 603.82 | 2,456,300 | +27.82(+4.83%) |
Oct 29, 2020 | 573.33 | 583.05 | 573.10 | 576.00 | 1,420,371 | +3.42(+0.60%) |
Oct 28, 2020 | 574.97 | 585.41 | 572.46 | 572.58 | 983,053 | -11.07(-1.90%) |
Oct 27, 2020 | 585.00 | 590.30 | 580.50 | 583.65 | 897,340 | +1.52(+0.26%) |
Oct 26, 2020 | 588.79 | 595.83 | 581.42 | 582.13 | 1,119,575 | -11.15(-1.88%) |
Oct 23, 2020 | 603.07 | 603.07 | 588.41 | 593.28 | 842,100 | -6.63(-1.11%) |
Oct 22, 2020 | 605.03 | 605.03 | 596.43 | 599.91 | 1,001,833 | -5.42(-0.90%) |
Oct 21, 2020 | 604.31 | 612.33 | 601.50 | 605.33 | 727,113 | -2.93(-0.48%) |
Oct 20, 2020 | 622.74 | 622.74 | 606.62 | 608.26 | 1,066,145 | -9.40(-1.52%) |
Oct 19, 2020 | 635.67 | 640.00 | 616.70 | 617.66 | 1,080,619 | -16.26(-2.56%) |
Oct 16, 2020 | 638.87 | 646.99 | 633.52 | 633.92 | 772,800 | -2.97(-0.47%) |
Oct 15, 2020 | 631.87 | 640.30 | 630.50 | 636.89 | 825,854 | -1.73(-0.27%) |
Oct 14, 2020 | 651.67 | 653.63 | 638.01 | 638.62 | 840,748 | -11.33(-1.74%) |
Oct 13, 2020 | 653.61 | 656.89 | 646.49 | 649.95 | 963,957 | -1.77(-0.27%) |
Oct 12, 2020 | 643.57 | 663.70 | 639.24 | 651.72 | 1,307,412 | +16.08(+2.53%) |
Oct 09, 2020 | 631.88 | 639.34 | 631.64 | 635.64 | 625,900 | +6.56(+1.04%) |
Oct 08, 2020 | 626.81 | 633.69 | 622.23 | 629.08 | 583,760 | +5.35(+0.86%) |
Oct 07, 2020 | 623.23 | 629.73 | 622.99 | 623.73 | 802,651 | +2.84(+0.46%) |
Oct 06, 2020 | 632.36 | 638.06 | 619.10 | 620.89 | 1,104,605 | -13.09(-2.06%) |
Oct 05, 2020 | 623.35 | 639.27 | 621.63 | 633.98 | 807,853 | +13.75(+2.22%) |
Oct 02, 2020 | 626.54 | 633.17 | 617.28 | 620.23 | 1,046,500 | -14.88(-2.34%) |