Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 580.39 | 580.39 | 580.39 | 316,330 | +2.54(+0.44%) | |
Dec 30, 2020 | 569.56 | 580.45 | 569.56 | 577.85 | 316,330 | +7.79(+1.37%) |
Dec 29, 2020 | 575.85 | 575.85 | 564.20 | 570.06 | 102,237 | -1.90(-0.33%) |
Dec 28, 2020 | 571.02 | 574.47 | 568.40 | 571.96 | 110,124 | +2.95(+0.52%) |
Dec 24, 2020 | 571.22 | 572.79 | 564.97 | 569.01 | 50,860 | -4.87(-0.85%) |
Dec 23, 2020 | 561.59 | 578.18 | 561.59 | 573.88 | 178,991 | +14.70(+2.63%) |
Dec 22, 2020 | 561.95 | 566.03 | 558.72 | 559.18 | 200,311 | -4.20(-0.75%) |
Dec 21, 2020 | 554.76 | 565.04 | 550.21 | 563.38 | 339,074 | -7.15(-1.25%) |
Dec 18, 2020 | 561.15 | 573.04 | 557.83 | 570.53 | 601,903 | +9.36(+1.67%) |
Dec 17, 2020 | 567.17 | 568.89 | 558.02 | 561.17 | 308,577 | -4.86(-0.86%) |
Dec 16, 2020 | 575.60 | 577.56 | 563.84 | 566.02 | 276,411 | -9.58(-1.66%) |
Dec 15, 2020 | 562.24 | 580.20 | 558.83 | 575.60 | 382,112 | +16.81(+3.01%) |
Dec 14, 2020 | 569.56 | 569.56 | 558.43 | 558.79 | 313,626 | -5.60(-0.99%) |
Dec 11, 2020 | 556.93 | 571.32 | 556.93 | 564.39 | 288,209 | +0.73(+0.13%) |
Dec 10, 2020 | 552.55 | 568.31 | 552.55 | 563.66 | 255,798 | +5.17(+0.93%) |
Dec 09, 2020 | 565.88 | 566.34 | 550.53 | 558.49 | 247,739 | -6.19(-1.10%) |
Dec 08, 2020 | 559.07 | 572.08 | 558.32 | 564.68 | 229,066 | +1.02(+0.18%) |
Dec 07, 2020 | 566.04 | 567.83 | 557.42 | 563.66 | 230,449 | -4.37(-0.77%) |
Dec 04, 2020 | 563.65 | 575.15 | 563.65 | 568.03 | 229,245 | +6.59(+1.17%) |
Dec 03, 2020 | 560.78 | 575.61 | 558.49 | 561.44 | 418,297 | +3.56(+0.64%) |
Dec 02, 2020 | 553.51 | 562.67 | 549.40 | 557.88 | 338,229 | +1.16(+0.21%) |
Dec 01, 2020 | 551.31 | 561.96 | 547.23 | 556.71 | 325,073 | +13.51(+2.49%) |
Nov 30, 2020 | 554.27 | 558.36 | 539.71 | 543.20 | 305,218 | -11.58(-2.09%) |
Nov 27, 2020 | 571.02 | 571.02 | 553.41 | 554.78 | 132,109 | -11.55(-2.04%) |
Nov 25, 2020 | 572.90 | 572.90 | 562.72 | 566.33 | 292,794 | -10.84(-1.88%) |
Nov 24, 2020 | 567.65 | 580.83 | 562.96 | 577.17 | 447,505 | +19.20(+3.44%) |
Nov 23, 2020 | 545.43 | 562.25 | 543.95 | 557.97 | 267,207 | +19.52(+3.62%) |
Nov 20, 2020 | 553.81 | 559.09 | 535.90 | 538.45 | 399,101 | -15.49(-2.80%) |
Nov 19, 2020 | 547.74 | 555.56 | 540.77 | 553.95 | 323,247 | +2.61(+0.47%) |
Nov 18, 2020 | 553.24 | 562.76 | 545.93 | 551.34 | 561,689 | +9.29(+1.71%) |
Nov 17, 2020 | 532.58 | 548.23 | 529.98 | 542.05 | 400,839 | +3.76(+0.70%) |
Nov 16, 2020 | 551.78 | 552.93 | 536.56 | 538.29 | 468,704 | +6.73(+1.27%) |
Nov 13, 2020 | 524.02 | 533.35 | 520.99 | 531.56 | 353,358 | +9.61(+1.84%) |
Nov 12, 2020 | 511.13 | 533.97 | 500.58 | 521.95 | 582,561 | -4.01(-0.76%) |
Nov 11, 2020 | 541.47 | 541.72 | 519.09 | 525.96 | 485,412 | -12.73(-2.36%) |
Nov 10, 2020 | 538.90 | 543.76 | 529.43 | 538.69 | 619,487 | +5.68(+1.07%) |
Nov 09, 2020 | 540.04 | 573.65 | 532.85 | 533.00 | 1,183,064 | +44.89(+9.20%) |
Nov 06, 2020 | 487.02 | 491.30 | 483.33 | 488.12 | 202,909 | +1.10(+0.23%) |
Nov 05, 2020 | 480.86 | 489.24 | 480.86 | 487.02 | 232,235 | +6.79(+1.41%) |
Nov 04, 2020 | 478.65 | 487.03 | 472.06 | 480.23 | 273,144 | +3.27(+0.69%) |
Nov 03, 2020 | 473.28 | 480.61 | 471.56 | 476.96 | 303,554 | +13.25(+2.86%) |
Nov 02, 2020 | 452.38 | 464.76 | 449.34 | 463.70 | 387,853 | +15.96(+3.56%) |
Oct 30, 2020 | 444.51 | 452.31 | 438.60 | 447.74 | 387,265 | +0.82(+0.18%) |
Oct 29, 2020 | 427.94 | 448.30 | 427.90 | 446.93 | 451,675 | +17.26(+4.02%) |
Oct 28, 2020 | 428.42 | 436.89 | 425.56 | 429.67 | 858,077 | -5.51(-1.27%) |
Oct 27, 2020 | 452.81 | 454.68 | 434.81 | 435.19 | 639,968 | -17.99(-3.97%) |
Oct 26, 2020 | 465.41 | 466.29 | 451.11 | 453.17 | 442,450 | -17.60(-3.74%) |
Oct 23, 2020 | 466.90 | 472.58 | 462.05 | 470.78 | 322,863 | +8.35(+1.81%) |
Oct 22, 2020 | 454.38 | 465.11 | 454.38 | 462.43 | 234,871 | +9.53(+2.10%) |
Oct 21, 2020 | 461.24 | 463.03 | 450.73 | 452.90 | 328,055 | -9.83(-2.12%) |
Oct 20, 2020 | 459.55 | 467.95 | 458.60 | 462.73 | 426,767 | +8.66(+1.91%) |
Oct 19, 2020 | 461.74 | 470.53 | 452.86 | 454.07 | 339,736 | -7.34(-1.59%) |
Oct 16, 2020 | 465.13 | 467.00 | 457.66 | 461.42 | 505,620 | +0.63(+0.14%) |
Oct 15, 2020 | 450.06 | 464.00 | 447.38 | 460.79 | 307,463 | +7.12(+1.57%) |
Oct 14, 2020 | 445.04 | 459.13 | 445.04 | 453.67 | 454,751 | +9.70(+2.18%) |
Oct 13, 2020 | 450.20 | 452.86 | 440.17 | 443.97 | 405,446 | -11.83(-2.59%) |
Oct 12, 2020 | 456.53 | 458.33 | 452.47 | 455.80 | 302,333 | +0.94(+0.21%) |
Oct 09, 2020 | 463.22 | 463.61 | 454.12 | 454.86 | 211,439 | -5.60(-1.22%) |
Oct 08, 2020 | 461.51 | 463.31 | 453.17 | 460.46 | 282,601 | +2.32(+0.51%) |
Oct 07, 2020 | 458.43 | 465.75 | 457.21 | 458.14 | 358,808 | +7.47(+1.66%) |
Oct 06, 2020 | 462.42 | 471.75 | 450.56 | 450.68 | 466,931 | -6.06(-1.33%) |
Oct 05, 2020 | 459.55 | 463.91 | 456.26 | 456.74 | 392,935 | +1.33(+0.29%) |
Oct 02, 2020 | 439.44 | 458.67 | 439.44 | 455.40 | 474,805 | +3.98(+0.88%) |