Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 388.55 | 388.55 | 388.55 | 928,510 | -1.42(-0.36%) | |
Dec 30, 2020 | 377.00 | 399.82 | 371.00 | 389.97 | 928,510 | +23.90(+6.53%) |
Dec 29, 2020 | 367.00 | 371.24 | 344.00 | 366.07 | 727,738 | -3.93(-1.06%) |
Dec 28, 2020 | 367.29 | 379.99 | 354.02 | 370.00 | 1,094,850 | +47.39(+14.69%) |
Dec 24, 2020 | 337.00 | 338.83 | 320.36 | 322.61 | 252,600 | -14.57(-4.32%) |
Dec 23, 2020 | 334.67 | 343.20 | 325.16 | 337.18 | 593,173 | +5.68(+1.71%) |
Dec 22, 2020 | 326.99 | 335.93 | 320.37 | 331.50 | 640,454 | +13.90(+4.38%) |
Dec 21, 2020 | 297.63 | 322.00 | 295.02 | 317.60 | 709,963 | +16.40(+5.44%) |
Dec 18, 2020 | 295.00 | 304.00 | 287.17 | 301.20 | 1,323,100 | +3.40(+1.14%) |
Dec 17, 2020 | 321.00 | 322.33 | 293.29 | 297.80 | 1,248,490 | -1.32(-0.44%) |
Dec 16, 2020 | 312.70 | 315.00 | 298.00 | 299.12 | 1,114,841 | +13.33(+4.66%) |
Dec 15, 2020 | 283.71 | 289.83 | 277.39 | 285.79 | 540,840 | +6.26(+2.24%) |
Dec 14, 2020 | 298.93 | 300.00 | 276.38 | 279.53 | 829,854 | -6.39(-2.23%) |
Dec 11, 2020 | 289.95 | 295.25 | 279.44 | 285.92 | 375,800 | -4.41(-1.52%) |
Dec 10, 2020 | 285.17 | 291.77 | 282.38 | 290.33 | 504,521 | +4.12(+1.44%) |
Dec 09, 2020 | 284.12 | 291.14 | 274.09 | 286.21 | 1,323,432 | -3.24(-1.12%) |
Dec 08, 2020 | 317.00 | 318.00 | 288.11 | 289.45 | 1,489,613 | -46.77(-13.91%) |
Dec 07, 2020 | 330.07 | 349.72 | 325.53 | 336.22 | 349,740 | +8.22(+2.51%) |
Dec 04, 2020 | 326.62 | 337.21 | 317.38 | 328.00 | 296,700 | -3.60(-1.09%) |
Dec 03, 2020 | 327.84 | 332.79 | 322.06 | 331.60 | 254,148 | +10.28(+3.20%) |
Dec 02, 2020 | 323.00 | 330.00 | 310.54 | 321.32 | 407,519 | -2.68(-0.83%) |
Dec 01, 2020 | 324.00 | 358.94 | 316.86 | 324.00 | 798,717 | -18.77(-5.48%) |
Nov 30, 2020 | 300.30 | 347.50 | 299.00 | 342.77 | 1,561,677 | +71.51(+26.36%) |
Nov 27, 2020 | 255.00 | 280.00 | 253.51 | 271.26 | 561,900 | +0.99(+0.36%) |
Nov 25, 2020 | 254.30 | 277.22 | 252.02 | 270.27 | 885,100 | +23.04(+9.32%) |
Nov 24, 2020 | 225.70 | 248.84 | 222.41 | 247.23 | 1,123,050 | +26.47(+11.99%) |
Nov 23, 2020 | 227.00 | 227.00 | 214.37 | 220.76 | 201,115 | -1.35(-0.61%) |
Nov 20, 2020 | 217.42 | 227.00 | 216.20 | 222.11 | 212,000 | +5.00(+2.30%) |
Nov 19, 2020 | 212.00 | 218.97 | 209.11 | 217.11 | 143,274 | +4.15(+1.95%) |
Nov 18, 2020 | 211.79 | 226.85 | 211.79 | 212.96 | 378,040 | +4.76(+2.29%) |
Nov 17, 2020 | 204.15 | 209.68 | 199.56 | 208.20 | 196,246 | +4.27(+2.09%) |
Nov 16, 2020 | 194.33 | 204.37 | 192.21 | 203.93 | 201,993 | +11.66(+6.06%) |
Nov 13, 2020 | 188.48 | 193.91 | 186.56 | 192.27 | 164,900 | +5.33(+2.85%) |
Nov 12, 2020 | 195.36 | 196.08 | 185.64 | 186.94 | 176,724 | -5.22(-2.72%) |
Nov 11, 2020 | 188.16 | 193.22 | 187.25 | 192.16 | 133,040 | +6.02(+3.23%) |
Nov 10, 2020 | 184.58 | 189.69 | 184.00 | 186.14 | 169,547 | +1.13(+0.61%) |
Nov 09, 2020 | 183.99 | 187.27 | 181.74 | 185.00 | 311,078 | -0.62(-0.33%) |
Nov 06, 2020 | 183.79 | 186.18 | 177.50 | 185.62 | 158,400 | +3.94(+2.17%) |
Nov 05, 2020 | 178.50 | 183.60 | 177.85 | 181.68 | 173,155 | +9.15(+5.30%) |
Nov 04, 2020 | 172.95 | 178.36 | 171.44 | 172.53 | 110,354 | +0.58(+0.34%) |
Nov 03, 2020 | 169.76 | 172.61 | 167.78 | 171.95 | 90,822 | +5.38(+3.23%) |
Nov 02, 2020 | 168.91 | 169.23 | 162.50 | 166.57 | 125,650 | -0.50(-0.30%) |
Oct 30, 2020 | 161.96 | 167.25 | 159.54 | 167.07 | 236,000 | +5.11(+3.16%) |
Oct 29, 2020 | 162.39 | 167.07 | 161.73 | 161.96 | 183,667 | -0.19(-0.12%) |
Oct 28, 2020 | 180.00 | 182.45 | 161.60 | 162.15 | 387,253 | -13.43(-7.65%) |
Oct 27, 2020 | 176.03 | 179.00 | 172.53 | 175.58 | 170,666 | +0.58(+0.33%) |
Oct 26, 2020 | 184.48 | 187.00 | 172.53 | 175.00 | 168,813 | -9.30(-5.05%) |
Oct 23, 2020 | 183.27 | 184.97 | 181.19 | 184.30 | 120,300 | +1.25(+0.68%) |
Oct 22, 2020 | 185.49 | 186.21 | 178.00 | 183.05 | 178,326 | +2.00(+1.10%) |
Oct 21, 2020 | 174.89 | 185.75 | 174.89 | 181.05 | 273,427 | +11.98(+7.09%) |
Oct 20, 2020 | 164.56 | 172.35 | 164.04 | 169.07 | 311,610 | +4.93(+3.00%) |
Oct 19, 2020 | 165.60 | 167.68 | 163.43 | 164.14 | 87,303 | -0.56(-0.34%) |
Oct 16, 2020 | 165.98 | 167.36 | 164.69 | 164.70 | 38,400 | -1.27(-0.77%) |
Oct 15, 2020 | 162.43 | 166.87 | 162.33 | 165.97 | 53,103 | +1.73(+1.05%) |
Oct 14, 2020 | 166.39 | 167.84 | 162.80 | 164.24 | 53,952 | -1.84(-1.11%) |
Oct 13, 2020 | 165.60 | 166.54 | 164.03 | 166.08 | 58,563 | -0.38(-0.23%) |
Oct 12, 2020 | 167.16 | 169.40 | 164.30 | 166.46 | 88,102 | +1.73(+1.05%) |
Oct 09, 2020 | 164.59 | 165.53 | 160.65 | 164.73 | 102,000 | +0.79(+0.48%) |
Oct 08, 2020 | 155.33 | 164.79 | 155.33 | 163.94 | 167,974 | +10.85(+7.09%) |
Oct 07, 2020 | 151.00 | 153.44 | 150.82 | 153.09 | 51,780 | +3.05(+2.03%) |
Oct 06, 2020 | 149.32 | 154.35 | 149.23 | 150.04 | 91,234 | +1.83(+1.23%) |
Oct 05, 2020 | 147.73 | 149.74 | 146.90 | 148.21 | 49,543 | +1.75(+1.19%) |
Oct 02, 2020 | 146.32 | 149.95 | 145.16 | 146.46 | 110,200 | -2.50(-1.68%) |