Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 611.72 | 611.72 | 611.72 | 3,024 | +1.66(+0.27%) | |
Dec 30, 2020 | 609.78 | 610.07 | 604.83 | 610.07 | 3,024 | +2.39(+0.39%) |
Dec 29, 2020 | 601.28 | 607.67 | 598.64 | 607.67 | 6,880 | +2.30(+0.38%) |
Dec 28, 2020 | 603.88 | 613.74 | 600.16 | 605.38 | 10,269 | +5.31(+0.88%) |
Dec 24, 2020 | 603.26 | 614.81 | 594.13 | 600.07 | 4,724 | +1.91(+0.32%) |
Dec 23, 2020 | 606.72 | 607.26 | 598.16 | 598.16 | 5,409 | -13.51(-2.21%) |
Dec 22, 2020 | 595.13 | 611.67 | 592.87 | 611.67 | 7,869 | +17.18(+2.89%) |
Dec 21, 2020 | 594.35 | 599.11 | 586.73 | 594.48 | 7,888 | -15.58(-2.55%) |
Dec 18, 2020 | 599.87 | 615.11 | 591.49 | 610.07 | 35,696 | +17.48(+2.95%) |
Dec 17, 2020 | 590.61 | 593.87 | 590.61 | 592.59 | 4,024 | +3.71(+0.63%) |
Dec 16, 2020 | 600.04 | 600.04 | 588.88 | 588.88 | 8,247 | -9.18(-1.54%) |
Dec 15, 2020 | 594.02 | 605.29 | 593.25 | 598.06 | 13,559 | +4.56(+0.77%) |
Dec 14, 2020 | 600.06 | 604.83 | 593.50 | 593.50 | 5,932 | -0.60(-0.10%) |
Dec 11, 2020 | 598.16 | 598.16 | 584.39 | 594.10 | 6,299 | +6.91(+1.18%) |
Dec 10, 2020 | 584.91 | 598.64 | 573.92 | 587.20 | 13,217 | +0.94(+0.16%) |
Dec 09, 2020 | 595.72 | 606.00 | 585.78 | 586.25 | 10,278 | -12.56(-2.10%) |
Dec 08, 2020 | 577.30 | 601.75 | 577.30 | 598.82 | 8,381 | +10.18(+1.73%) |
Dec 07, 2020 | 604.83 | 604.83 | 577.52 | 588.63 | 7,507 | -19.64(-3.23%) |
Dec 04, 2020 | 593.85 | 618.59 | 593.85 | 608.27 | 13,333 | +22.21(+3.79%) |
Dec 03, 2020 | 573.37 | 586.06 | 566.73 | 586.06 | 9,508 | +5.99(+1.03%) |
Dec 02, 2020 | 583.97 | 583.97 | 574.28 | 580.07 | 4,260 | +0.01(+0.00%) |
Dec 01, 2020 | 581.01 | 585.76 | 573.18 | 580.06 | 8,593 | +8.57(+1.50%) |
Nov 30, 2020 | 565.08 | 592.19 | 544.03 | 571.49 | 12,468 | +6.99(+1.24%) |
Nov 27, 2020 | 560.43 | 567.43 | 551.29 | 564.50 | 11,372 | +3.62(+0.65%) |
Nov 25, 2020 | 555.56 | 562.60 | 546.53 | 560.88 | 13,057 | +4.38(+0.79%) |
Nov 24, 2020 | 551.47 | 556.50 | 538.47 | 556.50 | 4,483 | +8.92(+1.63%) |
Nov 23, 2020 | 560.40 | 564.11 | 544.08 | 547.59 | 7,581 | -14.72(-2.62%) |
Nov 20, 2020 | 563.64 | 570.51 | 561.59 | 562.30 | 4,317 | -9.21(-1.61%) |
Nov 19, 2020 | 560.12 | 575.21 | 560.12 | 571.52 | 4,268 | +15.96(+2.87%) |
Nov 18, 2020 | 575.50 | 577.11 | 555.56 | 555.56 | 5,919 | -16.28(-2.85%) |
Nov 17, 2020 | 571.96 | 578.36 | 571.71 | 571.84 | 4,412 | -9.84(-1.69%) |
Nov 16, 2020 | 572.27 | 584.74 | 572.27 | 581.68 | 6,254 | +17.28(+3.06%) |
Nov 13, 2020 | 566.96 | 569.05 | 564.39 | 564.39 | 5,686 | +5.32(+0.95%) |
Nov 12, 2020 | 553.98 | 562.21 | 553.98 | 559.08 | 4,702 | +2.43(+0.44%) |
Nov 11, 2020 | 555.65 | 559.60 | 552.24 | 556.64 | 5,101 | -7.18(-1.27%) |
Nov 10, 2020 | 560.31 | 571.77 | 560.31 | 563.82 | 9,521 | -16.53(-2.85%) |
Nov 09, 2020 | 584.04 | 595.44 | 576.08 | 580.35 | 6,703 | +8.55(+1.49%) |
Nov 06, 2020 | 578.52 | 578.52 | 571.80 | 571.80 | 2,843 | -1.47(-0.26%) |
Nov 05, 2020 | 576.11 | 581.60 | 569.81 | 573.27 | 7,523 | -0.86(-0.15%) |
Nov 04, 2020 | 579.34 | 579.94 | 574.14 | 574.14 | 2,468 | -8.01(-1.38%) |
Nov 03, 2020 | 600.19 | 600.19 | 581.28 | 582.15 | 4,600 | +1.66(+0.29%) |
Nov 02, 2020 | 580.49 | 580.49 | 580.49 | 580.49 | 2,979 | +9.59(+1.68%) |
Oct 30, 2020 | 577.24 | 580.69 | 569.81 | 570.90 | 6,633 | -10.30(-1.77%) |
Oct 29, 2020 | 583.10 | 589.66 | 581.20 | 581.20 | 4,072 | +0.95(+0.16%) |
Oct 28, 2020 | 578.05 | 585.48 | 578.05 | 580.25 | 5,277 | -19.19(-3.20%) |
Oct 27, 2020 | 612.54 | 617.13 | 599.45 | 599.45 | 7,839 | -13.10(-2.14%) |
Oct 26, 2020 | 615.30 | 615.30 | 608.36 | 612.54 | 4,645 | -9.64(-1.55%) |
Oct 23, 2020 | 630.55 | 633.46 | 622.18 | 622.18 | 4,633 | -14.05(-2.21%) |
Oct 22, 2020 | 621.96 | 645.13 | 621.96 | 636.23 | 7,226 | +11.34(+1.81%) |
Oct 21, 2020 | 612.54 | 624.89 | 608.13 | 624.89 | 15,742 | +4.75(+0.77%) |
Oct 20, 2020 | 619.40 | 629.64 | 616.13 | 620.14 | 9,094 | -2.37(-0.38%) |
Oct 19, 2020 | 640.92 | 644.36 | 622.51 | 622.51 | 8,570 | -15.86(-2.48%) |
Oct 16, 2020 | 621.18 | 651.29 | 621.18 | 638.37 | 29,062 | +13.63(+2.18%) |
Oct 15, 2020 | 610.17 | 624.75 | 609.23 | 624.75 | 9,021 | +10.71(+1.74%) |
Oct 14, 2020 | 619.19 | 622.04 | 609.69 | 614.03 | 11,133 | -3.24(-0.52%) |
Oct 13, 2020 | 609.88 | 619.66 | 608.25 | 617.27 | 8,842 | -2.39(-0.39%) |
Oct 12, 2020 | 606.23 | 622.56 | 606.23 | 619.66 | 9,383 | +11.54(+1.90%) |
Oct 09, 2020 | 598.20 | 613.41 | 594.59 | 608.13 | 14,531 | +15.33(+2.59%) |
Oct 08, 2020 | 598.95 | 598.95 | 591.66 | 592.80 | 10,023 | -4.65(-0.78%) |
Oct 07, 2020 | 598.30 | 600.20 | 591.65 | 597.45 | 8,979 | +7.70(+1.31%) |
Oct 06, 2020 | 596.40 | 606.12 | 587.58 | 589.75 | 7,225 | -4.27(-0.72%) |
Oct 05, 2020 | 582.15 | 594.02 | 577.40 | 594.02 | 9,960 | +19.47(+3.39%) |
Oct 02, 2020 | 578.35 | 579.79 | 551.76 | 574.56 | 14,110 | -5.79(-1.00%) |