Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 462.29 | 462.29 | 462.29 | 720,169 | +4.02(+0.88%) | |
Dec 30, 2020 | 461.83 | 463.10 | 458.02 | 458.27 | 720,169 | -1.12(-0.24%) |
Dec 29, 2020 | 462.51 | 462.84 | 457.30 | 459.39 | 809,302 | +2.11(+0.46%) |
Dec 28, 2020 | 458.62 | 460.03 | 453.92 | 457.28 | 742,032 | +2.62(+0.58%) |
Dec 24, 2020 | 453.97 | 458.75 | 452.99 | 454.66 | 445,336 | -0.25(-0.05%) |
Dec 23, 2020 | 464.32 | 465.86 | 454.91 | 454.91 | 1,250,375 | -6.81(-1.47%) |
Dec 22, 2020 | 458.89 | 461.90 | 456.06 | 461.71 | 1,051,838 | +2.30(+0.50%) |
Dec 21, 2020 | 458.85 | 462.79 | 450.60 | 459.41 | 1,291,894 | -3.77(-0.81%) |
Dec 18, 2020 | 459.27 | 465.63 | 452.00 | 463.18 | 3,405,114 | +1.73(+0.37%) |
Dec 17, 2020 | 454.93 | 461.51 | 454.71 | 461.46 | 1,779,164 | +7.10(+1.56%) |
Dec 16, 2020 | 462.85 | 464.96 | 454.15 | 454.36 | 2,073,946 | -13.09(-2.80%) |
Dec 15, 2020 | 466.27 | 469.93 | 461.75 | 467.45 | 1,137,790 | +3.82(+0.82%) |
Dec 14, 2020 | 467.88 | 473.86 | 462.55 | 463.63 | 1,758,557 | -4.01(-0.86%) |
Dec 11, 2020 | 464.28 | 468.14 | 461.34 | 467.64 | 1,202,164 | +2.63(+0.57%) |
Dec 10, 2020 | 459.37 | 469.24 | 458.32 | 465.01 | 1,576,334 | +7.30(+1.60%) |
Dec 09, 2020 | 473.70 | 473.70 | 455.22 | 457.71 | 2,436,461 | -12.50(-2.66%) |
Dec 08, 2020 | 469.13 | 475.74 | 469.13 | 470.21 | 1,445,193 | +1.08(+0.23%) |
Dec 07, 2020 | 470.07 | 474.30 | 467.25 | 469.13 | 1,273,338 | -1.72(-0.36%) |
Dec 04, 2020 | 472.67 | 474.91 | 465.51 | 470.84 | 1,663,132 | -2.56(-0.54%) |
Dec 03, 2020 | 476.18 | 477.62 | 467.91 | 473.40 | 1,499,987 | -1.68(-0.35%) |
Dec 02, 2020 | 472.68 | 478.36 | 465.86 | 475.08 | 2,019,501 | +7.73(+1.65%) |
Dec 01, 2020 | 466.26 | 472.00 | 461.60 | 467.35 | 3,066,340 | +6.07(+1.32%) |
Nov 30, 2020 | 453.43 | 462.88 | 451.38 | 461.28 | 2,577,526 | +11.49(+2.55%) |
Nov 27, 2020 | 449.87 | 450.98 | 438.48 | 449.79 | 906,814 | +4.91(+1.10%) |
Nov 25, 2020 | 434.99 | 446.11 | 434.69 | 444.88 | 2,671,454 | +8.82(+2.02%) |
Nov 24, 2020 | 440.76 | 441.98 | 432.30 | 436.06 | 2,855,206 | -6.42(-1.45%) |
Nov 23, 2020 | 450.88 | 452.29 | 438.25 | 442.48 | 2,269,309 | -4.97(-1.11%) |
Nov 20, 2020 | 449.18 | 453.64 | 446.17 | 447.45 | 1,883,787 | -2.04(-0.45%) |
Nov 19, 2020 | 455.28 | 456.04 | 446.47 | 449.50 | 2,109,327 | -1.07(-0.24%) |
Nov 18, 2020 | 476.09 | 477.61 | 448.15 | 450.57 | 3,555,517 | -24.62(-5.18%) |
Nov 17, 2020 | 475.29 | 480.08 | 473.33 | 475.19 | 1,558,981 | -1.97(-0.41%) |
Nov 16, 2020 | 491.79 | 491.79 | 476.31 | 477.16 | 1,750,571 | -7.54(-1.56%) |
Nov 13, 2020 | 489.07 | 490.43 | 482.21 | 484.70 | 1,170,210 | +2.01(+0.42%) |
Nov 12, 2020 | 481.14 | 494.07 | 479.05 | 482.69 | 1,475,567 | +2.54(+0.53%) |
Nov 11, 2020 | 468.30 | 484.66 | 465.34 | 480.15 | 1,933,177 | +15.29(+3.29%) |
Nov 10, 2020 | 476.55 | 480.13 | 458.32 | 464.86 | 3,403,455 | -16.27(-3.38%) |
Nov 09, 2020 | 517.63 | 518.84 | 480.46 | 481.13 | 4,224,942 | -42.33(-8.09%) |
Nov 06, 2020 | 514.45 | 528.33 | 510.41 | 523.46 | 1,378,064 | +12.80(+2.51%) |
Nov 05, 2020 | 520.82 | 525.65 | 507.68 | 510.66 | 1,535,965 | +3.76(+0.74%) |
Nov 04, 2020 | 496.02 | 513.88 | 495.25 | 506.90 | 2,318,586 | +19.31(+3.96%) |
Nov 03, 2020 | 487.11 | 497.74 | 485.00 | 487.59 | 1,724,048 | +10.86(+2.28%) |
Nov 02, 2020 | 474.99 | 485.43 | 473.75 | 476.73 | 1,669,304 | +7.37(+1.57%) |
Oct 30, 2020 | 465.33 | 471.69 | 461.80 | 469.36 | 1,261,839 | +1.23(+0.26%) |
Oct 29, 2020 | 475.83 | 476.15 | 467.36 | 468.13 | 1,340,785 | -4.79(-1.01%) |
Oct 28, 2020 | 478.51 | 482.36 | 471.94 | 472.92 | 1,686,687 | -12.49(-2.57%) |
Oct 27, 2020 | 481.14 | 486.81 | 480.24 | 485.41 | 1,342,781 | +6.81(+1.42%) |
Oct 26, 2020 | 471.29 | 478.78 | 471.22 | 478.59 | 1,321,391 | +2.24(+0.47%) |
Oct 23, 2020 | 477.17 | 479.86 | 469.72 | 476.35 | 1,173,738 | -1.80(-0.38%) |
Oct 22, 2020 | 467.94 | 481.14 | 466.37 | 478.15 | 1,466,293 | +13.12(+2.82%) |
Oct 21, 2020 | 471.22 | 475.18 | 458.74 | 465.03 | 2,230,526 | +3.47(+0.75%) |
Oct 20, 2020 | 457.60 | 466.64 | 457.50 | 461.56 | 1,090,751 | +3.94(+0.86%) |
Oct 19, 2020 | 465.14 | 467.51 | 455.14 | 457.62 | 1,258,857 | -7.24(-1.56%) |
Oct 16, 2020 | 464.48 | 470.07 | 463.78 | 464.86 | 1,078,783 | +4.00(+0.87%) |
Oct 15, 2020 | 458.29 | 462.29 | 454.72 | 460.86 | 944,130 | -2.43(-0.52%) |
Oct 14, 2020 | 463.29 | 468.68 | 460.60 | 463.29 | 859,004 | -0.52(-0.11%) |
Oct 13, 2020 | 463.18 | 467.12 | 462.30 | 463.81 | 923,797 | +0.80(+0.17%) |
Oct 12, 2020 | 462.07 | 467.57 | 458.83 | 463.01 | 934,591 | +2.00(+0.43%) |
Oct 09, 2020 | 453.75 | 461.70 | 451.67 | 461.00 | 1,074,549 | +11.07(+2.46%) |
Oct 08, 2020 | 451.14 | 451.14 | 443.61 | 449.93 | 838,067 | +1.17(+0.26%) |
Oct 07, 2020 | 444.33 | 452.33 | 444.33 | 448.76 | 1,021,046 | +6.42(+1.45%) |
Oct 06, 2020 | 448.26 | 448.40 | 441.73 | 442.34 | 1,207,674 | -4.74(-1.06%) |
Oct 05, 2020 | 436.50 | 448.16 | 436.50 | 447.08 | 1,158,356 | +15.49(+3.59%) |
Oct 02, 2020 | 430.75 | 438.29 | 429.56 | 431.60 | 956,610 | -3.12(-0.72%) |