Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 387.83 | 387.83 | 387.83 | 181,367 | +4.28(+1.12%) | |
Dec 30, 2020 | 376.50 | 383.85 | 376.06 | 383.55 | 181,367 | +7.55(+2.01%) |
Dec 29, 2020 | 377.06 | 378.02 | 371.00 | 376.00 | 198,654 | -2.01(-0.53%) |
Dec 28, 2020 | 378.96 | 381.21 | 376.14 | 378.01 | 229,955 | +2.02(+0.54%) |
Dec 24, 2020 | 379.93 | 379.93 | 372.09 | 375.99 | 75,000 | -1.53(-0.41%) |
Dec 23, 2020 | 371.00 | 379.77 | 368.85 | 377.52 | 299,081 | +9.32(+2.53%) |
Dec 22, 2020 | 367.25 | 372.55 | 366.59 | 368.20 | 264,812 | +0.70(+0.19%) |
Dec 21, 2020 | 359.42 | 368.05 | 355.37 | 367.50 | 348,142 | +9.70(+2.71%) |
Dec 18, 2020 | 365.00 | 366.10 | 353.03 | 357.80 | 788,800 | -7.06(-1.93%) |
Dec 17, 2020 | 359.27 | 365.28 | 356.16 | 364.86 | 312,507 | +6.52(+1.82%) |
Dec 16, 2020 | 357.33 | 358.84 | 350.09 | 358.34 | 440,158 | +1.14(+0.32%) |
Dec 15, 2020 | 355.83 | 359.80 | 353.20 | 357.20 | 312,970 | +7.71(+2.21%) |
Dec 14, 2020 | 356.62 | 357.00 | 349.48 | 349.49 | 416,094 | -0.41(-0.12%) |
Dec 11, 2020 | 350.75 | 355.10 | 348.36 | 349.90 | 307,900 | -3.83(-1.08%) |
Dec 10, 2020 | 337.84 | 355.14 | 337.83 | 353.73 | 417,591 | +5.60(+1.61%) |
Dec 09, 2020 | 356.17 | 357.00 | 345.79 | 348.13 | 405,318 | -6.13(-1.73%) |
Dec 08, 2020 | 351.55 | 356.91 | 350.96 | 354.26 | 188,360 | -0.70(-0.20%) |
Dec 07, 2020 | 352.00 | 358.58 | 350.31 | 354.96 | 302,907 | -3.36(-0.94%) |
Dec 04, 2020 | 358.61 | 360.27 | 354.12 | 358.32 | 234,800 | +1.85(+0.52%) |
Dec 03, 2020 | 353.23 | 359.58 | 350.78 | 356.47 | 231,656 | +3.32(+0.94%) |
Dec 02, 2020 | 354.60 | 358.82 | 350.55 | 353.15 | 328,284 | -2.02(-0.57%) |
Dec 01, 2020 | 353.03 | 359.39 | 347.50 | 355.17 | 329,896 | +10.31(+2.99%) |
Nov 30, 2020 | 351.92 | 354.07 | 342.93 | 344.86 | 397,557 | -8.93(-2.52%) |
Nov 27, 2020 | 356.96 | 358.96 | 350.16 | 353.79 | 210,300 | -0.79(-0.22%) |
Nov 25, 2020 | 355.00 | 357.02 | 350.53 | 354.58 | 298,100 | -7.25(-2.00%) |
Nov 24, 2020 | 356.01 | 363.10 | 352.08 | 361.83 | 370,468 | +13.02(+3.73%) |
Nov 23, 2020 | 360.83 | 360.86 | 344.67 | 348.81 | 463,676 | -8.13(-2.28%) |
Nov 20, 2020 | 350.13 | 359.12 | 347.17 | 356.94 | 421,300 | +2.27(+0.64%) |
Nov 19, 2020 | 348.05 | 355.42 | 341.23 | 354.67 | 217,714 | +7.17(+2.06%) |
Nov 18, 2020 | 349.97 | 356.30 | 346.75 | 347.50 | 312,467 | -0.84(-0.24%) |
Nov 17, 2020 | 351.03 | 351.03 | 340.35 | 348.34 | 367,867 | -6.28(-1.77%) |
Nov 16, 2020 | 354.09 | 356.21 | 342.29 | 354.62 | 500,984 | +8.71(+2.52%) |
Nov 13, 2020 | 336.91 | 349.45 | 336.91 | 345.91 | 488,800 | +14.28(+4.31%) |
Nov 12, 2020 | 327.62 | 332.59 | 324.56 | 331.63 | 460,461 | +2.81(+0.85%) |
Nov 11, 2020 | 338.28 | 339.00 | 325.82 | 328.82 | 297,993 | -7.73(-2.30%) |
Nov 10, 2020 | 335.06 | 338.71 | 330.54 | 336.55 | 346,472 | +4.51(+1.36%) |
Nov 09, 2020 | 333.73 | 346.80 | 322.76 | 332.04 | 750,148 | +18.67(+5.96%) |
Nov 06, 2020 | 313.06 | 320.00 | 312.34 | 313.37 | 273,700 | +0.70(+0.22%) |
Nov 05, 2020 | 298.99 | 314.57 | 298.96 | 312.67 | 374,575 | +16.11(+5.43%) |
Nov 04, 2020 | 304.35 | 305.00 | 291.62 | 296.56 | 406,125 | -14.01(-4.51%) |
Nov 03, 2020 | 310.17 | 313.67 | 305.68 | 310.57 | 608,661 | +3.59(+1.17%) |
Nov 02, 2020 | 292.64 | 308.16 | 292.19 | 306.98 | 531,571 | +16.28(+5.60%) |
Oct 30, 2020 | 282.10 | 290.96 | 279.50 | 290.70 | 424,000 | +8.63(+3.06%) |
Oct 29, 2020 | 264.60 | 284.10 | 264.60 | 282.07 | 340,277 | +3.53(+1.27%) |
Oct 28, 2020 | 282.00 | 285.32 | 278.16 | 278.54 | 339,327 | -11.02(-3.81%) |
Oct 27, 2020 | 286.32 | 292.01 | 286.05 | 289.56 | 404,537 | -0.38(-0.13%) |
Oct 26, 2020 | 291.22 | 293.87 | 286.38 | 289.94 | 247,866 | -6.44(-2.17%) |
Oct 23, 2020 | 291.99 | 307.75 | 290.08 | 296.38 | 684,400 | +11.32(+3.97%) |
Oct 22, 2020 | 277.96 | 289.26 | 277.80 | 285.06 | 705,750 | +7.66(+2.76%) |
Oct 21, 2020 | 274.07 | 282.82 | 274.07 | 277.40 | 187,975 | +1.45(+0.53%) |
Oct 20, 2020 | 274.51 | 281.16 | 273.19 | 275.95 | 215,701 | +5.32(+1.97%) |
Oct 19, 2020 | 276.25 | 278.78 | 270.07 | 270.63 | 184,189 | -2.58(-0.94%) |
Oct 16, 2020 | 274.77 | 276.83 | 271.15 | 273.21 | 232,000 | -0.18(-0.07%) |
Oct 15, 2020 | 265.17 | 274.85 | 263.34 | 273.39 | 207,060 | +5.61(+2.10%) |
Oct 14, 2020 | 267.78 | 272.00 | 267.45 | 267.78 | 268,084 | -1.26(-0.47%) |
Oct 13, 2020 | 276.60 | 276.60 | 268.04 | 269.04 | 232,677 | -7.25(-2.62%) |
Oct 12, 2020 | 274.56 | 277.87 | 273.09 | 276.29 | 193,221 | +1.65(+0.60%) |
Oct 09, 2020 | 274.36 | 278.49 | 271.45 | 274.64 | 255,200 | +1.44(+0.53%) |
Oct 08, 2020 | 266.53 | 273.70 | 265.94 | 273.20 | 381,982 | +6.67(+2.50%) |
Oct 07, 2020 | 258.43 | 268.69 | 258.43 | 266.53 | 371,851 | +12.47(+4.91%) |
Oct 06, 2020 | 258.67 | 263.13 | 252.98 | 254.06 | 298,743 | -0.75(-0.29%) |
Oct 05, 2020 | 254.93 | 255.31 | 247.07 | 254.81 | 215,890 | +9.16(+3.73%) |
Oct 02, 2020 | 239.51 | 248.35 | 239.51 | 245.65 | 232,800 | +0.35(+0.14%) |