Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 318.23 | 318.23 | 318.23 | 1,384,189 | +4.94(+1.58%) | |
Dec 30, 2020 | 312.41 | 313.94 | 310.52 | 313.30 | 1,384,189 | +2.07(+0.67%) |
Dec 29, 2020 | 310.26 | 312.60 | 309.58 | 311.23 | 1,093,558 | +3.34(+1.08%) |
Dec 28, 2020 | 308.75 | 308.83 | 304.33 | 307.88 | 1,064,447 | +1.41(+0.46%) |
Dec 24, 2020 | 303.23 | 306.82 | 303.23 | 306.47 | 506,987 | +2.86(+0.94%) |
Dec 23, 2020 | 309.78 | 311.30 | 303.55 | 303.62 | 1,082,104 | -5.13(-1.66%) |
Dec 22, 2020 | 308.38 | 310.02 | 304.87 | 308.75 | 1,681,209 | -0.63(-0.20%) |
Dec 21, 2020 | 308.52 | 309.70 | 301.73 | 309.38 | 2,284,325 | -2.83(-0.91%) |
Dec 18, 2020 | 310.99 | 313.09 | 308.97 | 312.20 | 3,079,424 | +1.39(+0.45%) |
Dec 17, 2020 | 312.58 | 312.58 | 306.33 | 310.81 | 3,121,268 | +0.18(+0.06%) |
Dec 16, 2020 | 315.11 | 315.11 | 309.53 | 310.62 | 1,868,689 | -2.88(-0.92%) |
Dec 15, 2020 | 314.42 | 316.25 | 312.94 | 313.50 | 1,247,434 | +0.15(+0.05%) |
Dec 14, 2020 | 316.98 | 318.28 | 312.95 | 313.35 | 1,721,860 | -1.10(-0.35%) |
Dec 11, 2020 | 314.53 | 318.53 | 312.94 | 314.45 | 1,476,028 | -0.98(-0.31%) |
Dec 10, 2020 | 316.78 | 318.67 | 313.51 | 315.43 | 1,523,804 | -1.40(-0.44%) |
Dec 09, 2020 | 323.58 | 324.45 | 313.56 | 316.83 | 2,066,249 | -6.22(-1.92%) |
Dec 08, 2020 | 324.59 | 326.17 | 322.49 | 323.05 | 1,691,263 | -2.46(-0.76%) |
Dec 07, 2020 | 327.43 | 329.33 | 322.22 | 325.50 | 1,747,196 | -3.11(-0.95%) |
Dec 04, 2020 | 320.24 | 328.66 | 318.53 | 328.61 | 3,160,616 | +12.43(+3.93%) |
Dec 03, 2020 | 319.81 | 323.92 | 315.26 | 316.18 | 1,803,074 | -6.46(-2.00%) |
Dec 02, 2020 | 327.81 | 327.87 | 320.21 | 322.64 | 1,769,558 | -1.01(-0.31%) |
Dec 01, 2020 | 341.47 | 341.47 | 322.36 | 323.64 | 2,330,442 | -16.90(-4.96%) |
Nov 30, 2020 | 332.37 | 341.88 | 331.32 | 340.55 | 3,436,280 | +9.88(+2.99%) |
Nov 27, 2020 | 329.63 | 333.14 | 328.32 | 330.66 | 421,147 | +3.42(+1.04%) |
Nov 25, 2020 | 324.66 | 327.36 | 323.24 | 327.25 | 1,047,237 | +3.71(+1.15%) |
Nov 24, 2020 | 325.85 | 328.18 | 323.20 | 323.54 | 1,518,160 | -2.17(-0.67%) |
Nov 23, 2020 | 327.77 | 329.98 | 322.34 | 325.71 | 924,531 | -1.12(-0.34%) |
Nov 20, 2020 | 326.56 | 330.86 | 325.25 | 326.83 | 854,114 | -0.34(-0.10%) |
Nov 19, 2020 | 326.62 | 328.45 | 323.23 | 327.17 | 1,150,169 | +2.08(+0.64%) |
Nov 18, 2020 | 326.42 | 327.89 | 323.52 | 325.09 | 976,573 | -0.17(-0.05%) |
Nov 17, 2020 | 326.85 | 329.64 | 324.87 | 325.26 | 1,089,106 | -2.86(-0.87%) |
Nov 16, 2020 | 329.47 | 333.67 | 326.03 | 328.12 | 1,457,046 | -2.22(-0.67%) |
Nov 13, 2020 | 331.74 | 333.19 | 326.13 | 330.35 | 974,179 | +0.19(+0.06%) |
Nov 12, 2020 | 332.73 | 333.54 | 327.04 | 330.15 | 722,332 | -2.17(-0.65%) |
Nov 11, 2020 | 326.25 | 336.24 | 325.59 | 332.32 | 1,010,056 | +8.57(+2.65%) |
Nov 10, 2020 | 333.45 | 335.24 | 322.32 | 323.76 | 1,540,738 | -10.93(-3.26%) |
Nov 09, 2020 | 352.95 | 355.80 | 333.93 | 334.68 | 1,362,240 | -7.68(-2.24%) |
Nov 06, 2020 | 343.44 | 344.71 | 336.33 | 342.36 | 1,109,769 | -1.58(-0.46%) |
Nov 05, 2020 | 345.94 | 348.63 | 340.72 | 343.94 | 1,363,626 | +4.73(+1.39%) |
Nov 04, 2020 | 326.84 | 345.58 | 326.63 | 339.21 | 1,659,875 | +15.80(+4.88%) |
Nov 03, 2020 | 320.73 | 326.44 | 318.41 | 323.42 | 1,228,168 | +6.60(+2.08%) |
Nov 02, 2020 | 317.45 | 324.14 | 314.74 | 316.82 | 1,350,852 | +5.01(+1.61%) |
Oct 30, 2020 | 312.51 | 318.62 | 308.24 | 311.81 | 1,515,712 | -2.91(-0.92%) |
Oct 29, 2020 | 316.33 | 318.26 | 308.69 | 314.71 | 907,188 | -0.93(-0.29%) |
Oct 28, 2020 | 314.01 | 318.41 | 311.21 | 315.64 | 1,558,343 | -4.01(-1.25%) |
Oct 27, 2020 | 318.83 | 324.65 | 317.71 | 319.65 | 1,534,683 | -2.61(-0.81%) |
Oct 26, 2020 | 321.88 | 324.94 | 319.21 | 322.26 | 924,777 | -3.75(-1.15%) |
Oct 23, 2020 | 327.52 | 328.19 | 323.79 | 326.01 | 712,624 | +0.17(+0.05%) |
Oct 22, 2020 | 326.15 | 328.32 | 322.99 | 325.83 | 1,037,024 | -0.64(-0.20%) |
Oct 21, 2020 | 330.92 | 333.05 | 325.85 | 326.47 | 715,268 | -2.16(-0.66%) |
Oct 20, 2020 | 328.81 | 332.22 | 327.81 | 328.63 | 1,068,712 | -0.97(-0.29%) |
Oct 19, 2020 | 337.43 | 340.31 | 328.90 | 329.60 | 757,244 | -6.78(-2.02%) |
Oct 16, 2020 | 336.22 | 340.06 | 334.95 | 336.38 | 1,148,480 | +0.69(+0.21%) |
Oct 15, 2020 | 336.04 | 339.64 | 333.59 | 335.69 | 996,722 | -3.92(-1.15%) |
Oct 14, 2020 | 344.89 | 345.25 | 338.48 | 339.61 | 840,463 | -2.41(-0.70%) |
Oct 13, 2020 | 347.90 | 347.90 | 340.51 | 342.02 | 1,204,713 | -5.88(-1.69%) |
Oct 12, 2020 | 349.40 | 351.76 | 346.05 | 347.90 | 711,298 | +3.22(+0.93%) |
Oct 09, 2020 | 346.83 | 347.53 | 344.01 | 344.68 | 840,659 | -0.43(-0.12%) |
Oct 08, 2020 | 343.63 | 348.56 | 343.06 | 345.11 | 567,028 | +2.22(+0.65%) |
Oct 07, 2020 | 343.87 | 346.68 | 339.97 | 342.88 | 727,703 | +0.57(+0.17%) |
Oct 06, 2020 | 354.80 | 354.80 | 342.06 | 342.31 | 803,520 | -10.30(-2.92%) |
Oct 05, 2020 | 353.32 | 353.59 | 349.73 | 352.62 | 535,399 | +1.92(+0.55%) |
Oct 02, 2020 | 347.69 | 353.13 | 344.98 | 350.69 | 744,711 | -0.72(-0.21%) |