Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 357.90 | 357.90 | 357.90 | 230,798 | +5.38(+1.52%) | |
Dec 30, 2020 | 347.12 | 354.39 | 347.12 | 352.53 | 230,798 | +8.83(+2.57%) |
Dec 29, 2020 | 352.84 | 355.73 | 340.00 | 343.70 | 313,238 | -8.07(-2.29%) |
Dec 28, 2020 | 354.03 | 356.23 | 347.30 | 351.77 | 279,072 | +3.31(+0.95%) |
Dec 24, 2020 | 348.22 | 349.96 | 342.89 | 348.46 | 127,167 | +3.10(+0.90%) |
Dec 23, 2020 | 347.38 | 353.15 | 342.80 | 345.36 | 441,805 | -0.16(-0.05%) |
Dec 22, 2020 | 339.09 | 346.99 | 338.76 | 345.52 | 584,707 | +7.31(+2.16%) |
Dec 21, 2020 | 335.16 | 341.18 | 334.81 | 338.21 | 527,407 | -1.62(-0.48%) |
Dec 18, 2020 | 336.75 | 342.70 | 332.26 | 339.83 | 934,745 | +6.60(+1.98%) |
Dec 17, 2020 | 326.37 | 337.31 | 326.14 | 333.23 | 442,173 | +9.21(+2.84%) |
Dec 16, 2020 | 325.55 | 325.98 | 317.23 | 324.02 | 703,575 | +0.46(+0.14%) |
Dec 15, 2020 | 314.68 | 324.56 | 312.29 | 323.56 | 941,429 | +11.81(+3.79%) |
Dec 14, 2020 | 303.46 | 313.17 | 303.01 | 311.75 | 702,064 | +12.58(+4.20%) |
Dec 11, 2020 | 298.97 | 306.18 | 296.28 | 299.18 | 672,930 | -0.68(-0.23%) |
Dec 10, 2020 | 299.98 | 305.90 | 298.48 | 299.86 | 630,909 | -1.31(-0.43%) |
Dec 09, 2020 | 313.70 | 314.88 | 298.47 | 301.17 | 478,707 | -14.52(-4.60%) |
Dec 08, 2020 | 314.12 | 317.49 | 310.29 | 315.69 | 380,846 | +1.02(+0.33%) |
Dec 07, 2020 | 313.84 | 316.77 | 311.84 | 314.66 | 499,416 | +1.03(+0.33%) |
Dec 04, 2020 | 315.60 | 325.55 | 312.71 | 313.63 | 680,923 | -2.69(-0.85%) |
Dec 03, 2020 | 311.53 | 319.48 | 307.42 | 316.32 | 248,882 | +3.23(+1.03%) |
Dec 02, 2020 | 311.38 | 319.05 | 306.39 | 313.09 | 386,805 | +1.00(+0.32%) |
Dec 01, 2020 | 314.42 | 319.87 | 310.23 | 312.09 | 401,478 | -0.16(-0.05%) |
Nov 30, 2020 | 322.89 | 322.89 | 301.55 | 312.24 | 3,017,504 | -7.98(-2.49%) |
Nov 27, 2020 | 305.66 | 321.57 | 302.40 | 320.23 | 479,464 | +21.20(+7.09%) |
Nov 25, 2020 | 302.41 | 303.30 | 293.30 | 299.03 | 713,201 | +1.69(+0.57%) |
Nov 24, 2020 | 310.74 | 311.70 | 294.12 | 297.34 | 784,040 | -13.87(-4.46%) |
Nov 23, 2020 | 309.71 | 314.42 | 302.33 | 311.21 | 391,499 | +3.09(+1.00%) |
Nov 20, 2020 | 305.66 | 312.49 | 302.22 | 308.12 | 299,216 | +3.33(+1.09%) |
Nov 19, 2020 | 293.84 | 306.36 | 293.20 | 304.79 | 426,807 | +11.91(+4.07%) |
Nov 18, 2020 | 295.39 | 299.72 | 292.60 | 292.87 | 236,483 | -2.67(-0.90%) |
Nov 17, 2020 | 298.75 | 299.25 | 292.76 | 295.55 | 305,742 | -3.07(-1.03%) |
Nov 16, 2020 | 297.51 | 299.93 | 289.07 | 298.62 | 501,877 | -0.93(-0.31%) |
Nov 13, 2020 | 307.32 | 309.94 | 295.93 | 299.55 | 377,095 | -3.71(-1.22%) |
Nov 12, 2020 | 311.09 | 311.87 | 301.98 | 303.25 | 317,226 | -6.53(-2.11%) |
Nov 11, 2020 | 305.97 | 314.23 | 305.79 | 309.78 | 614,499 | +7.50(+2.48%) |
Nov 10, 2020 | 306.97 | 312.22 | 295.19 | 302.29 | 581,725 | -6.91(-2.23%) |
Nov 09, 2020 | 347.40 | 349.65 | 308.39 | 309.20 | 847,168 | -39.37(-11.29%) |
Nov 06, 2020 | 347.71 | 350.03 | 338.82 | 348.56 | 292,453 | +0.57(+0.16%) |
Nov 05, 2020 | 334.00 | 348.85 | 330.10 | 348.00 | 747,083 | +20.24(+6.18%) |
Nov 04, 2020 | 311.78 | 330.75 | 310.59 | 327.76 | 683,729 | +20.95(+6.83%) |
Nov 03, 2020 | 312.09 | 314.70 | 305.77 | 306.81 | 400,905 | -0.85(-0.28%) |
Nov 02, 2020 | 317.98 | 319.02 | 305.50 | 307.66 | 351,238 | -4.24(-1.36%) |
Oct 30, 2020 | 300.20 | 312.56 | 295.57 | 311.89 | 575,684 | +0.95(+0.30%) |
Oct 29, 2020 | 297.35 | 316.56 | 297.35 | 310.94 | 461,824 | +14.51(+4.90%) |
Oct 28, 2020 | 305.98 | 311.80 | 296.23 | 296.43 | 305,368 | -15.73(-5.04%) |
Oct 27, 2020 | 311.64 | 313.92 | 308.61 | 312.17 | 267,065 | +2.86(+0.92%) |
Oct 26, 2020 | 310.23 | 316.61 | 303.07 | 309.31 | 247,617 | -4.39(-1.40%) |
Oct 23, 2020 | 308.74 | 313.99 | 306.58 | 313.70 | 239,475 | +6.46(+2.10%) |
Oct 22, 2020 | 304.36 | 310.59 | 302.31 | 307.24 | 258,514 | +3.56(+1.17%) |
Oct 21, 2020 | 309.58 | 311.04 | 303.33 | 303.68 | 262,033 | -4.62(-1.50%) |
Oct 20, 2020 | 305.97 | 310.85 | 305.57 | 308.30 | 243,649 | +3.43(+1.12%) |
Oct 19, 2020 | 310.08 | 314.96 | 303.48 | 304.88 | 394,247 | -2.73(-0.89%) |
Oct 16, 2020 | 316.32 | 317.34 | 306.44 | 307.61 | 266,118 | -5.58(-1.78%) |
Oct 15, 2020 | 301.72 | 315.08 | 298.72 | 313.19 | 278,782 | +6.38(+2.08%) |
Oct 14, 2020 | 307.87 | 310.17 | 305.26 | 306.81 | 341,699 | -1.06(-0.35%) |
Oct 13, 2020 | 308.25 | 312.35 | 306.85 | 307.87 | 272,217 | -0.70(-0.23%) |
Oct 12, 2020 | 311.93 | 314.96 | 306.61 | 308.57 | 319,140 | +0.72(+0.23%) |
Oct 09, 2020 | 298.33 | 310.30 | 298.33 | 307.85 | 407,221 | +12.16(+4.11%) |
Oct 08, 2020 | 291.79 | 296.37 | 290.16 | 295.69 | 209,196 | +4.57(+1.57%) |
Oct 07, 2020 | 285.76 | 291.62 | 282.50 | 291.12 | 355,878 | +11.52(+4.12%) |
Oct 06, 2020 | 274.80 | 285.06 | 274.80 | 279.60 | 366,160 | +3.91(+1.42%) |
Oct 05, 2020 | 268.21 | 275.94 | 267.08 | 275.69 | 381,648 | +9.88(+3.72%) |
Oct 02, 2020 | 268.10 | 270.75 | 265.18 | 265.80 | 260,380 | -7.78(-2.84%) |