Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 258.39 | 258.39 | 258.39 | 238,112 | +3.39(+1.33%) | |
Dec 30, 2020 | 251.00 | 257.71 | 249.25 | 255.00 | 238,112 | +10.00(+4.08%) |
Dec 29, 2020 | 250.66 | 255.39 | 244.09 | 245.00 | 323,241 | -7.64(-3.02%) |
Dec 28, 2020 | 266.00 | 266.75 | 248.99 | 252.64 | 270,465 | -11.08(-4.20%) |
Dec 24, 2020 | 263.04 | 266.80 | 259.57 | 263.72 | 77,900 | -0.14(-0.05%) |
Dec 23, 2020 | 263.79 | 266.37 | 256.58 | 263.86 | 161,622 | +2.42(+0.93%) |
Dec 22, 2020 | 260.97 | 264.50 | 258.29 | 261.44 | 132,236 | +0.02(+0.01%) |
Dec 21, 2020 | 253.99 | 262.95 | 253.65 | 261.42 | 192,151 | +4.14(+1.61%) |
Dec 18, 2020 | 267.00 | 269.50 | 255.86 | 257.28 | 511,800 | -3.19(-1.22%) |
Dec 17, 2020 | 250.33 | 265.79 | 248.34 | 260.47 | 535,640 | +12.84(+5.19%) |
Dec 16, 2020 | 253.03 | 254.72 | 241.45 | 247.63 | 603,138 | +8.39(+3.51%) |
Dec 15, 2020 | 231.20 | 241.85 | 230.03 | 239.24 | 539,892 | +11.18(+4.90%) |
Dec 14, 2020 | 226.80 | 232.69 | 224.75 | 228.06 | 730,274 | -0.19(-0.08%) |
Dec 11, 2020 | 228.30 | 231.50 | 225.97 | 228.25 | 488,000 | +0.30(+0.13%) |
Dec 10, 2020 | 223.99 | 228.66 | 220.50 | 227.95 | 657,374 | +5.50(+2.47%) |
Dec 09, 2020 | 228.43 | 229.23 | 219.20 | 222.45 | 399,126 | -5.64(-2.47%) |
Dec 08, 2020 | 223.29 | 229.50 | 221.38 | 228.09 | 466,922 | +4.48(+2.00%) |
Dec 07, 2020 | 228.00 | 228.00 | 221.51 | 223.61 | 349,939 | +0.73(+0.33%) |
Dec 04, 2020 | 222.57 | 228.64 | 220.64 | 222.88 | 639,400 | +1.57(+0.71%) |
Dec 03, 2020 | 228.22 | 231.90 | 220.10 | 221.31 | 648,362 | -5.69(-2.51%) |
Dec 02, 2020 | 228.70 | 233.27 | 224.82 | 227.00 | 1,285,761 | -19.49(-7.91%) |
Dec 01, 2020 | 260.01 | 262.50 | 243.54 | 246.49 | 484,334 | -9.20(-3.60%) |
Nov 30, 2020 | 282.88 | 286.04 | 253.03 | 255.69 | 5,212,062 | -30.20(-10.56%) |
Nov 27, 2020 | 266.70 | 288.00 | 266.70 | 285.89 | 346,600 | +21.73(+8.23%) |
Nov 25, 2020 | 255.05 | 268.53 | 253.50 | 264.16 | 285,200 | +7.98(+3.11%) |
Nov 24, 2020 | 270.87 | 270.88 | 256.00 | 256.18 | 385,352 | -17.60(-6.43%) |
Nov 23, 2020 | 283.16 | 284.69 | 268.18 | 273.78 | 463,684 | -10.39(-3.66%) |
Nov 20, 2020 | 284.01 | 285.82 | 281.26 | 284.17 | 115,800 | +2.26(+0.80%) |
Nov 19, 2020 | 288.71 | 289.05 | 278.76 | 281.91 | 256,057 | -1.81(-0.64%) |
Nov 18, 2020 | 283.19 | 288.73 | 280.01 | 283.72 | 145,558 | -0.61(-0.21%) |
Nov 17, 2020 | 277.61 | 288.76 | 274.20 | 284.33 | 174,397 | +4.37(+1.56%) |
Nov 16, 2020 | 279.00 | 283.83 | 266.98 | 279.96 | 273,151 | +1.91(+0.69%) |
Nov 13, 2020 | 293.14 | 293.14 | 276.69 | 278.05 | 261,400 | -5.60(-1.97%) |
Nov 12, 2020 | 286.55 | 290.49 | 281.63 | 283.65 | 157,973 | -1.35(-0.47%) |
Nov 11, 2020 | 284.77 | 290.79 | 279.87 | 285.00 | 150,697 | +2.49(+0.88%) |
Nov 10, 2020 | 278.00 | 283.14 | 275.62 | 282.51 | 274,647 | +2.51(+0.90%) |
Nov 09, 2020 | 289.52 | 290.52 | 276.22 | 280.00 | 470,943 | -13.45(-4.58%) |
Nov 06, 2020 | 285.01 | 295.98 | 277.94 | 293.45 | 543,800 | -6.55(-2.18%) |
Nov 05, 2020 | 306.86 | 306.87 | 299.54 | 300.00 | 457,440 | -4.30(-1.41%) |
Nov 04, 2020 | 302.08 | 317.82 | 301.89 | 304.30 | 223,043 | +4.30(+1.43%) |
Nov 03, 2020 | 300.41 | 307.50 | 299.09 | 300.00 | 172,327 | +1.00(+0.33%) |
Nov 02, 2020 | 297.96 | 300.24 | 287.64 | 299.00 | 216,180 | +2.48(+0.84%) |
Oct 30, 2020 | 293.78 | 297.81 | 287.35 | 296.52 | 253,600 | -2.98(-0.99%) |
Oct 29, 2020 | 299.48 | 301.87 | 298.38 | 299.50 | 145,987 | +0.26(+0.09%) |
Oct 28, 2020 | 301.52 | 302.02 | 296.10 | 299.24 | 120,732 | -2.29(-0.76%) |
Oct 27, 2020 | 298.21 | 307.46 | 296.25 | 301.53 | 208,682 | +0.25(+0.08%) |
Oct 26, 2020 | 298.03 | 303.96 | 295.27 | 301.28 | 88,344 | +2.28(+0.76%) |
Oct 23, 2020 | 302.50 | 304.97 | 291.01 | 299.00 | 239,000 | -4.79(-1.58%) |
Oct 22, 2020 | 301.65 | 308.11 | 296.95 | 303.79 | 238,052 | +1.22(+0.40%) |
Oct 21, 2020 | 300.00 | 305.41 | 300.00 | 302.57 | 154,372 | +2.67(+0.89%) |
Oct 20, 2020 | 301.52 | 303.22 | 298.00 | 299.90 | 191,901 | -1.62(-0.54%) |
Oct 19, 2020 | 319.50 | 320.00 | 298.01 | 301.52 | 181,490 | -15.09(-4.77%) |
Oct 16, 2020 | 303.99 | 322.98 | 301.84 | 316.61 | 173,000 | +12.54(+4.12%) |
Oct 15, 2020 | 300.73 | 306.57 | 297.57 | 304.07 | 143,335 | +0.14(+0.05%) |
Oct 14, 2020 | 305.64 | 309.08 | 301.28 | 303.93 | 277,896 | +0.70(+0.23%) |
Oct 13, 2020 | 310.02 | 310.02 | 302.18 | 303.23 | 602,844 | -4.32(-1.40%) |
Oct 12, 2020 | 313.13 | 318.29 | 307.20 | 307.55 | 165,138 | -5.11(-1.63%) |
Oct 09, 2020 | 304.95 | 313.69 | 302.62 | 312.66 | 196,000 | +11.17(+3.70%) |
Oct 08, 2020 | 300.38 | 305.59 | 295.22 | 301.49 | 126,363 | +3.94(+1.32%) |
Oct 07, 2020 | 298.74 | 299.25 | 286.29 | 297.55 | 487,695 | +1.68(+0.57%) |
Oct 06, 2020 | 306.00 | 307.54 | 295.48 | 295.87 | 215,985 | -10.17(-3.32%) |
Oct 05, 2020 | 288.00 | 313.12 | 287.11 | 306.04 | 450,129 | +22.76(+8.03%) |
Oct 02, 2020 | 282.69 | 286.61 | 281.47 | 283.28 | 132,200 | -1.92(-0.67%) |