Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 534.38 | 534.38 | 534.38 | 250,180 | +10.06(+1.92%) | |
Dec 30, 2020 | 522.29 | 527.97 | 519.75 | 524.32 | 250,180 | +3.87(+0.74%) |
Dec 29, 2020 | 524.92 | 525.77 | 512.80 | 520.45 | 223,689 | -0.41(-0.08%) |
Dec 28, 2020 | 532.32 | 532.74 | 518.84 | 520.86 | 246,914 | -7.17(-1.36%) |
Dec 24, 2020 | 528.14 | 529.21 | 521.13 | 528.03 | 163,600 | +3.03(+0.58%) |
Dec 23, 2020 | 540.52 | 543.65 | 524.99 | 525.00 | 308,157 | -11.59(-2.16%) |
Dec 22, 2020 | 531.99 | 536.60 | 527.60 | 536.59 | 435,617 | +5.88(+1.11%) |
Dec 21, 2020 | 518.09 | 531.60 | 513.34 | 530.71 | 449,494 | +0.79(+0.15%) |
Dec 18, 2020 | 533.01 | 535.00 | 521.65 | 529.92 | 896,700 | +3.20(+0.61%) |
Dec 17, 2020 | 522.00 | 527.25 | 516.95 | 526.72 | 535,918 | +10.38(+2.01%) |
Dec 16, 2020 | 511.08 | 520.38 | 510.27 | 516.34 | 399,332 | +0.04(+0.01%) |
Dec 15, 2020 | 511.80 | 519.06 | 502.60 | 516.30 | 347,313 | +11.99(+2.38%) |
Dec 14, 2020 | 510.90 | 522.34 | 502.31 | 504.31 | 426,943 | -2.77(-0.55%) |
Dec 11, 2020 | 507.00 | 509.50 | 498.25 | 507.08 | 305,900 | -1.31(-0.26%) |
Dec 10, 2020 | 506.89 | 511.32 | 499.57 | 508.39 | 376,665 | -0.62(-0.12%) |
Dec 09, 2020 | 516.24 | 520.88 | 507.30 | 509.01 | 463,460 | -6.75(-1.31%) |
Dec 08, 2020 | 516.75 | 518.17 | 509.27 | 515.76 | 458,074 | -1.95(-0.38%) |
Dec 07, 2020 | 521.90 | 524.61 | 515.50 | 517.71 | 533,098 | -4.01(-0.77%) |
Dec 04, 2020 | 511.96 | 524.88 | 510.32 | 521.72 | 635,200 | +10.72(+2.10%) |
Dec 03, 2020 | 506.24 | 516.29 | 505.30 | 511.00 | 583,547 | +5.52(+1.09%) |
Dec 02, 2020 | 496.57 | 507.64 | 491.79 | 505.48 | 553,160 | +5.38(+1.08%) |
Dec 01, 2020 | 487.46 | 508.96 | 485.60 | 500.10 | 1,162,083 | +18.81(+3.91%) |
Nov 30, 2020 | 472.40 | 483.88 | 471.31 | 481.29 | 1,113,827 | +5.79(+1.22%) |
Nov 27, 2020 | 470.92 | 477.17 | 468.14 | 475.50 | 249,700 | +1.81(+0.38%) |
Nov 25, 2020 | 470.69 | 474.61 | 465.76 | 473.69 | 415,800 | -1.41(-0.30%) |
Nov 24, 2020 | 483.01 | 486.00 | 465.46 | 475.10 | 633,885 | -1.48(-0.31%) |
Nov 23, 2020 | 452.15 | 479.54 | 449.46 | 476.58 | 814,599 | +30.13(+6.75%) |
Nov 20, 2020 | 443.39 | 452.56 | 439.86 | 446.45 | 560,100 | +5.10(+1.16%) |
Nov 19, 2020 | 443.54 | 447.14 | 439.71 | 441.35 | 408,850 | -3.26(-0.73%) |
Nov 18, 2020 | 449.06 | 455.15 | 442.87 | 444.61 | 509,092 | -6.77(-1.50%) |
Nov 17, 2020 | 452.00 | 456.40 | 444.75 | 451.38 | 516,482 | -5.79(-1.27%) |
Nov 16, 2020 | 463.24 | 466.75 | 450.89 | 457.17 | 481,024 | -0.09(-0.02%) |
Nov 13, 2020 | 455.77 | 461.17 | 452.25 | 457.26 | 421,500 | +4.50(+0.99%) |
Nov 12, 2020 | 455.72 | 464.85 | 449.03 | 452.76 | 621,522 | -9.02(-1.95%) |
Nov 11, 2020 | 464.70 | 469.59 | 456.48 | 461.78 | 543,877 | -2.54(-0.55%) |
Nov 10, 2020 | 484.48 | 484.48 | 457.61 | 464.32 | 742,119 | -12.67(-2.66%) |
Nov 09, 2020 | 502.58 | 507.05 | 476.79 | 476.99 | 957,204 | -0.86(-0.18%) |
Nov 06, 2020 | 490.45 | 491.50 | 476.12 | 477.85 | 664,400 | -14.06(-2.86%) |
Nov 05, 2020 | 486.47 | 498.67 | 486.47 | 491.91 | 890,784 | +8.45(+1.75%) |
Nov 04, 2020 | 472.23 | 484.50 | 471.01 | 483.46 | 960,193 | +18.45(+3.97%) |
Nov 03, 2020 | 460.23 | 465.66 | 453.16 | 465.01 | 795,957 | +6.57(+1.43%) |
Nov 02, 2020 | 432.10 | 458.44 | 430.37 | 458.44 | 1,245,367 | +32.36(+7.59%) |
Oct 30, 2020 | 432.00 | 435.90 | 417.36 | 426.08 | 767,400 | -10.49(-2.40%) |
Oct 29, 2020 | 436.60 | 442.86 | 428.88 | 436.57 | 774,491 | -2.94(-0.67%) |
Oct 28, 2020 | 447.81 | 450.48 | 439.00 | 439.51 | 801,788 | -15.58(-3.42%) |
Oct 27, 2020 | 455.35 | 469.91 | 450.92 | 455.09 | 802,939 | +0.58(+0.13%) |
Oct 26, 2020 | 462.73 | 475.37 | 447.93 | 454.51 | 1,640,991 | -15.05(-3.21%) |
Oct 23, 2020 | 451.34 | 470.43 | 444.77 | 469.56 | 1,959,900 | +16.33(+3.60%) |
Oct 22, 2020 | 424.32 | 459.00 | 424.00 | 453.23 | 5,115,451 | +117.42(+34.97%) |
Oct 21, 2020 | 334.20 | 338.67 | 328.97 | 335.81 | 883,475 | +1.21(+0.36%) |
Oct 20, 2020 | 330.14 | 339.68 | 327.91 | 334.60 | 565,395 | +7.76(+2.37%) |
Oct 19, 2020 | 339.00 | 343.21 | 322.87 | 326.84 | 660,577 | -9.68(-2.88%) |
Oct 16, 2020 | 338.89 | 343.00 | 335.07 | 336.52 | 548,800 | -0.15(-0.04%) |
Oct 15, 2020 | 330.11 | 338.12 | 330.00 | 336.67 | 616,512 | +3.57(+1.07%) |
Oct 14, 2020 | 333.53 | 337.20 | 328.39 | 333.10 | 555,454 | +2.28(+0.69%) |
Oct 13, 2020 | 334.48 | 336.26 | 329.01 | 330.82 | 524,962 | -4.93(-1.47%) |
Oct 12, 2020 | 334.99 | 339.77 | 330.90 | 335.75 | 603,836 | +7.11(+2.16%) |
Oct 09, 2020 | 331.39 | 331.86 | 325.18 | 328.64 | 384,100 | +1.07(+0.33%) |
Oct 08, 2020 | 325.59 | 328.56 | 321.86 | 327.57 | 346,138 | +3.95(+1.22%) |
Oct 07, 2020 | 320.40 | 327.10 | 320.40 | 323.62 | 488,374 | +7.54(+2.39%) |
Oct 06, 2020 | 322.19 | 327.91 | 315.24 | 316.08 | 499,646 | -3.43(-1.07%) |
Oct 05, 2020 | 317.63 | 320.31 | 312.72 | 319.51 | 645,806 | +4.62(+1.47%) |
Oct 02, 2020 | 312.02 | 319.13 | 310.03 | 314.89 | 544,600 | -2.72(-0.86%) |