Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 371.04 | 371.04 | 371.04 | 719,889 | +4.20(+1.14%) | |
Dec 30, 2020 | 371.99 | 373.12 | 366.63 | 366.84 | 719,889 | -2.71(-0.73%) |
Dec 29, 2020 | 374.31 | 375.89 | 368.57 | 369.55 | 655,677 | -2.73(-0.73%) |
Dec 28, 2020 | 378.58 | 378.94 | 369.27 | 372.28 | 892,554 | -0.04(-0.01%) |
Dec 24, 2020 | 368.75 | 372.93 | 368.68 | 372.32 | 452,393 | +4.14(+1.13%) |
Dec 23, 2020 | 370.22 | 375.03 | 367.97 | 368.18 | 922,333 | -2.98(-0.80%) |
Dec 22, 2020 | 367.28 | 371.32 | 364.92 | 371.16 | 1,027,341 | +3.95(+1.07%) |
Dec 21, 2020 | 366.03 | 369.06 | 359.87 | 367.21 | 1,021,322 | -4.08(-1.10%) |
Dec 18, 2020 | 368.41 | 371.97 | 366.82 | 371.29 | 2,630,516 | -0.20(-0.06%) |
Dec 17, 2020 | 363.30 | 372.15 | 361.75 | 371.50 | 2,012,577 | +10.80(+3.00%) |
Dec 16, 2020 | 352.93 | 361.77 | 351.68 | 360.69 | 1,615,319 | +8.62(+2.45%) |
Dec 15, 2020 | 357.33 | 359.23 | 351.80 | 352.07 | 1,693,503 | -4.96(-1.39%) |
Dec 14, 2020 | 355.99 | 360.74 | 355.17 | 357.03 | 1,398,418 | +1.16(+0.33%) |
Dec 11, 2020 | 353.72 | 356.19 | 349.70 | 355.87 | 1,222,046 | +1.78(+0.50%) |
Dec 10, 2020 | 352.85 | 355.94 | 349.16 | 354.09 | 1,534,806 | -1.64(-0.46%) |
Dec 09, 2020 | 360.35 | 361.55 | 352.73 | 355.73 | 2,536,599 | -8.21(-2.26%) |
Dec 08, 2020 | 363.76 | 371.67 | 361.93 | 363.95 | 1,745,713 | +0.39(+0.11%) |
Dec 07, 2020 | 359.29 | 365.31 | 358.76 | 363.56 | 1,955,173 | +3.51(+0.97%) |
Dec 04, 2020 | 356.68 | 363.31 | 355.62 | 360.05 | 1,437,749 | +4.79(+1.35%) |
Dec 03, 2020 | 346.95 | 358.18 | 345.27 | 355.26 | 1,884,851 | +8.02(+2.31%) |
Dec 02, 2020 | 347.41 | 347.89 | 341.94 | 347.24 | 778,762 | -1.30(-0.37%) |
Dec 01, 2020 | 347.75 | 350.96 | 344.12 | 348.54 | 1,114,746 | +4.69(+1.36%) |
Nov 30, 2020 | 345.25 | 348.17 | 340.06 | 343.86 | 1,920,216 | -2.17(-0.63%) |
Nov 27, 2020 | 345.72 | 349.74 | 343.67 | 346.02 | 540,742 | +3.68(+1.08%) |
Nov 25, 2020 | 337.70 | 344.29 | 337.01 | 342.34 | 1,227,779 | +5.15(+1.53%) |
Nov 24, 2020 | 337.00 | 339.66 | 334.57 | 337.19 | 1,070,288 | +1.83(+0.54%) |
Nov 23, 2020 | 340.00 | 342.19 | 329.89 | 335.37 | 1,565,726 | -4.26(-1.25%) |
Nov 20, 2020 | 350.53 | 351.64 | 339.45 | 339.62 | 2,426,484 | -13.43(-3.80%) |
Nov 19, 2020 | 345.01 | 354.96 | 340.95 | 353.06 | 1,568,138 | +6.54(+1.89%) |
Nov 18, 2020 | 347.98 | 351.90 | 345.55 | 346.51 | 933,696 | -3.92(-1.12%) |
Nov 17, 2020 | 346.75 | 351.65 | 345.23 | 350.43 | 976,589 | +1.65(+0.47%) |
Nov 16, 2020 | 348.27 | 352.84 | 345.13 | 348.78 | 1,186,298 | +0.11(+0.03%) |
Nov 13, 2020 | 343.68 | 350.01 | 342.30 | 348.67 | 1,207,406 | +7.27(+2.13%) |
Nov 12, 2020 | 344.78 | 348.37 | 339.59 | 341.40 | 970,231 | -2.82(-0.82%) |
Nov 11, 2020 | 337.63 | 348.28 | 334.98 | 344.23 | 1,153,779 | +9.90(+2.96%) |
Nov 10, 2020 | 349.84 | 349.84 | 331.48 | 334.32 | 1,580,804 | -17.46(-4.96%) |
Nov 09, 2020 | 356.53 | 368.40 | 350.98 | 351.79 | 1,863,342 | +7.70(+2.24%) |
Nov 06, 2020 | 343.33 | 345.64 | 336.80 | 344.09 | 637,794 | +1.27(+0.37%) |
Nov 05, 2020 | 342.78 | 343.85 | 338.18 | 342.82 | 1,099,756 | +7.78(+2.32%) |
Nov 04, 2020 | 331.84 | 339.84 | 326.36 | 335.04 | 1,376,336 | +17.85(+5.63%) |
Nov 03, 2020 | 312.49 | 319.36 | 310.46 | 317.20 | 1,141,332 | +8.12(+2.63%) |
Nov 02, 2020 | 310.39 | 314.40 | 304.93 | 309.08 | 1,135,619 | +1.70(+0.55%) |
Oct 30, 2020 | 314.44 | 317.62 | 304.81 | 307.38 | 1,722,760 | -10.68(-3.36%) |
Oct 29, 2020 | 312.02 | 321.75 | 311.92 | 318.06 | 918,090 | +6.94(+2.23%) |
Oct 28, 2020 | 315.97 | 317.56 | 310.58 | 311.12 | 970,924 | -11.49(-3.56%) |
Oct 27, 2020 | 322.92 | 325.67 | 321.67 | 322.61 | 858,661 | +2.13(+0.66%) |
Oct 26, 2020 | 323.23 | 324.40 | 315.94 | 320.48 | 949,870 | -6.18(-1.89%) |
Oct 23, 2020 | 325.59 | 326.83 | 322.35 | 326.66 | 739,042 | +2.54(+0.78%) |
Oct 22, 2020 | 325.22 | 326.17 | 317.76 | 324.12 | 822,444 | -0.95(-0.29%) |
Oct 21, 2020 | 327.90 | 328.86 | 323.62 | 325.07 | 836,210 | -1.68(-0.51%) |
Oct 20, 2020 | 330.50 | 331.10 | 325.71 | 326.75 | 1,158,088 | -0.74(-0.23%) |
Oct 19, 2020 | 335.36 | 336.25 | 326.30 | 327.49 | 842,234 | -5.74(-1.72%) |
Oct 16, 2020 | 335.81 | 338.77 | 333.04 | 333.24 | 808,759 | -0.80(-0.24%) |
Oct 15, 2020 | 333.37 | 335.22 | 330.16 | 334.04 | 808,787 | -3.25(-0.96%) |
Oct 14, 2020 | 343.34 | 343.34 | 333.31 | 337.29 | 917,718 | -4.19(-1.23%) |
Oct 13, 2020 | 344.49 | 345.54 | 339.45 | 341.48 | 1,145,345 | -1.31(-0.38%) |
Oct 12, 2020 | 337.17 | 345.77 | 334.27 | 342.79 | 1,608,512 | +8.91(+2.67%) |
Oct 09, 2020 | 328.81 | 334.26 | 327.99 | 333.88 | 866,908 | +6.66(+2.04%) |
Oct 08, 2020 | 328.56 | 329.93 | 325.53 | 327.22 | 806,904 | +0.66(+0.20%) |
Oct 07, 2020 | 319.57 | 328.51 | 318.93 | 326.56 | 1,267,416 | +9.29(+2.93%) |
Oct 06, 2020 | 323.06 | 325.55 | 315.84 | 317.27 | 1,069,049 | -5.83(-1.80%) |
Oct 05, 2020 | 322.10 | 323.73 | 318.97 | 323.10 | 1,329,654 | +9.23(+2.94%) |
Oct 02, 2020 | 318.03 | 321.27 | 311.94 | 313.87 | 925,766 | -10.19(-3.14%) |