Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 454.65 | 454.65 | 454.65 | 916,051 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.53 | 470.12 | 458.36 | 466.38 | 916,051 | +10.81(+2.37%) |
Dec 29, 2020 | 457.92 | 459.23 | 451.51 | 455.57 | 935,902 | -2.77(-0.61%) |
Dec 28, 2020 | 467.47 | 469.25 | 457.63 | 458.34 | 718,429 | -4.08(-0.88%) |
Dec 24, 2020 | 456.01 | 462.42 | 455.26 | 462.42 | 345,798 | +8.87(+1.95%) |
Dec 23, 2020 | 461.73 | 462.86 | 453.35 | 453.56 | 748,373 | -5.60(-1.22%) |
Dec 22, 2020 | 461.55 | 463.77 | 455.74 | 459.16 | 1,003,721 | -6.05(-1.30%) |
Dec 21, 2020 | 451.62 | 466.63 | 451.26 | 465.20 | 1,769,066 | +2.18(+0.47%) |
Dec 18, 2020 | 466.18 | 467.59 | 459.88 | 463.03 | 2,687,859 | -5.07(-1.08%) |
Dec 17, 2020 | 471.38 | 473.53 | 464.85 | 468.10 | 1,488,310 | -6.81(-1.43%) |
Dec 16, 2020 | 477.51 | 477.96 | 471.03 | 474.91 | 1,573,491 | -1.94(-0.41%) |
Dec 15, 2020 | 481.35 | 484.48 | 474.29 | 476.85 | 1,231,599 | +3.33(+0.70%) |
Dec 14, 2020 | 477.20 | 482.29 | 471.89 | 473.52 | 1,095,390 | +0.16(+0.03%) |
Dec 11, 2020 | 470.25 | 475.84 | 465.69 | 473.36 | 1,552,925 | +1.49(+0.32%) |
Dec 10, 2020 | 471.67 | 477.69 | 466.72 | 471.87 | 1,353,072 | -3.54(-0.75%) |
Dec 09, 2020 | 490.05 | 495.48 | 471.45 | 475.41 | 2,077,165 | -17.16(-3.48%) |
Dec 08, 2020 | 486.76 | 497.38 | 486.50 | 492.57 | 1,379,669 | +4.12(+0.84%) |
Dec 07, 2020 | 479.57 | 489.19 | 475.65 | 488.45 | 1,629,798 | +8.35(+1.74%) |
Dec 04, 2020 | 467.58 | 481.66 | 466.83 | 480.10 | 1,827,774 | +15.28(+3.29%) |
Dec 03, 2020 | 461.05 | 472.20 | 460.17 | 464.82 | 1,661,545 | +4.66(+1.01%) |
Dec 02, 2020 | 447.72 | 461.86 | 447.04 | 460.17 | 1,886,255 | +11.11(+2.47%) |
Dec 01, 2020 | 441.77 | 450.82 | 439.40 | 449.06 | 1,459,935 | +14.39(+3.31%) |
Nov 30, 2020 | 437.10 | 438.72 | 427.88 | 434.66 | 1,493,473 | -3.73(-0.85%) |
Nov 27, 2020 | 432.29 | 442.30 | 431.94 | 438.39 | 758,040 | +9.37(+2.18%) |
Nov 25, 2020 | 430.62 | 431.66 | 422.99 | 429.02 | 884,363 | +0.33(+0.08%) |
Nov 24, 2020 | 432.11 | 433.18 | 423.23 | 428.69 | 1,250,617 | -2.21(-0.51%) |
Nov 23, 2020 | 419.22 | 431.98 | 417.75 | 430.90 | 1,133,580 | +14.50(+3.48%) |
Nov 20, 2020 | 421.06 | 427.27 | 416.14 | 416.40 | 1,505,666 | -3.88(-0.92%) |
Nov 19, 2020 | 411.90 | 421.42 | 408.10 | 420.28 | 1,171,325 | +7.06(+1.71%) |
Nov 18, 2020 | 418.77 | 421.39 | 412.90 | 413.22 | 1,358,634 | -1.54(-0.37%) |
Nov 17, 2020 | 418.18 | 420.41 | 411.89 | 414.76 | 1,031,320 | -7.07(-1.68%) |
Nov 16, 2020 | 413.67 | 422.17 | 410.09 | 421.82 | 1,402,279 | +12.46(+3.04%) |
Nov 13, 2020 | 408.32 | 412.66 | 407.23 | 409.36 | 1,183,038 | +7.54(+1.88%) |
Nov 12, 2020 | 407.96 | 409.06 | 399.80 | 401.82 | 989,574 | -5.32(-1.31%) |
Nov 11, 2020 | 395.60 | 411.57 | 393.70 | 407.14 | 1,501,252 | +15.49(+3.95%) |
Nov 10, 2020 | 392.82 | 399.21 | 388.38 | 391.65 | 1,546,592 | -8.07(-2.02%) |
Nov 09, 2020 | 409.57 | 418.66 | 399.28 | 399.73 | 2,014,398 | +6.59(+1.68%) |
Nov 06, 2020 | 383.98 | 395.63 | 380.11 | 393.14 | 1,534,722 | +9.32(+2.43%) |
Nov 05, 2020 | 374.49 | 384.42 | 373.00 | 383.82 | 1,886,483 | +18.60(+5.09%) |
Nov 04, 2020 | 359.02 | 367.96 | 352.68 | 365.22 | 1,591,249 | +9.42(+2.65%) |
Nov 03, 2020 | 342.51 | 358.33 | 341.00 | 355.80 | 1,785,037 | +18.80(+5.58%) |
Nov 02, 2020 | 334.28 | 340.38 | 331.45 | 337.00 | 1,398,130 | +8.52(+2.59%) |
Oct 30, 2020 | 334.21 | 338.69 | 324.82 | 328.48 | 1,822,567 | -10.74(-3.16%) |
Oct 29, 2020 | 325.54 | 343.95 | 325.33 | 339.21 | 1,674,568 | +13.79(+4.24%) |
Oct 28, 2020 | 323.53 | 330.84 | 320.06 | 325.43 | 1,707,118 | -4.73(-1.43%) |
Oct 27, 2020 | 334.67 | 335.77 | 328.92 | 330.16 | 1,120,317 | -3.65(-1.09%) |
Oct 26, 2020 | 336.43 | 339.42 | 329.65 | 333.81 | 1,287,754 | -6.04(-1.78%) |
Oct 23, 2020 | 345.69 | 348.09 | 336.39 | 339.85 | 1,282,597 | -3.93(-1.14%) |
Oct 22, 2020 | 346.03 | 348.88 | 339.04 | 343.77 | 2,325,759 | -8.27(-2.35%) |
Oct 21, 2020 | 348.64 | 356.25 | 347.63 | 352.04 | 1,748,494 | +2.93(+0.84%) |
Oct 20, 2020 | 351.45 | 353.86 | 348.09 | 349.11 | 971,712 | +0.00(+0.00%) |
Oct 19, 2020 | 352.89 | 354.96 | 347.62 | 349.11 | 1,412,902 | -1.34(-0.38%) |
Oct 16, 2020 | 361.53 | 361.53 | 350.15 | 350.45 | 1,657,400 | -10.11(-2.80%) |
Oct 15, 2020 | 348.35 | 361.34 | 344.65 | 360.56 | 1,752,650 | +1.21(+0.34%) |
Oct 14, 2020 | 360.40 | 366.77 | 355.49 | 359.35 | 1,473,088 | +0.04(+0.01%) |
Oct 13, 2020 | 357.21 | 363.45 | 352.79 | 359.31 | 1,280,159 | +3.92(+1.10%) |
Oct 12, 2020 | 354.74 | 358.54 | 352.53 | 355.39 | 1,515,019 | +7.11(+2.04%) |
Oct 09, 2020 | 346.55 | 350.16 | 344.89 | 348.29 | 1,245,523 | +6.99(+2.05%) |
Oct 08, 2020 | 334.52 | 341.53 | 333.20 | 341.30 | 1,241,923 | +9.28(+2.79%) |
Oct 07, 2020 | 333.59 | 337.52 | 329.85 | 332.02 | 1,154,297 | +4.60(+1.40%) |
Oct 06, 2020 | 327.40 | 337.12 | 325.92 | 327.42 | 1,483,547 | -1.20(-0.37%) |
Oct 05, 2020 | 319.76 | 329.41 | 319.38 | 328.62 | 1,604,528 | +12.98(+4.11%) |
Oct 02, 2020 | 316.26 | 322.51 | 315.50 | 315.64 | 1,245,523 | -10.01(-3.07%) |