Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 287.86 | 287.86 | 287.86 | 559,017 | +1.99(+0.70%) | |
Dec 30, 2020 | 284.78 | 288.64 | 284.65 | 285.87 | 559,017 | +1.53(+0.54%) |
Dec 29, 2020 | 287.94 | 288.15 | 282.60 | 284.34 | 555,174 | -1.92(-0.67%) |
Dec 28, 2020 | 283.88 | 287.85 | 282.75 | 286.25 | 639,262 | +3.23(+1.14%) |
Dec 24, 2020 | 283.96 | 284.42 | 280.50 | 283.02 | 352,080 | -1.00(-0.35%) |
Dec 23, 2020 | 281.79 | 286.08 | 281.10 | 284.02 | 833,116 | +4.10(+1.46%) |
Dec 22, 2020 | 280.98 | 281.34 | 278.41 | 279.93 | 1,021,276 | -1.22(-0.43%) |
Dec 21, 2020 | 282.49 | 283.32 | 276.56 | 281.14 | 1,512,679 | -5.22(-1.82%) |
Dec 18, 2020 | 283.97 | 288.09 | 282.65 | 286.36 | 2,819,397 | +2.31(+0.82%) |
Dec 17, 2020 | 285.55 | 290.00 | 283.09 | 284.04 | 1,371,630 | -1.26(-0.44%) |
Dec 16, 2020 | 283.80 | 287.25 | 282.75 | 285.30 | 1,053,586 | +3.31(+1.17%) |
Dec 15, 2020 | 281.83 | 284.02 | 281.28 | 281.99 | 955,568 | +0.48(+0.17%) |
Dec 14, 2020 | 285.27 | 286.60 | 281.51 | 281.51 | 741,331 | -2.43(-0.85%) |
Dec 11, 2020 | 281.59 | 284.54 | 278.73 | 283.94 | 910,582 | +2.02(+0.72%) |
Dec 10, 2020 | 285.38 | 288.78 | 281.40 | 281.92 | 1,234,450 | -5.01(-1.75%) |
Dec 09, 2020 | 285.42 | 287.85 | 283.47 | 286.93 | 773,234 | +1.67(+0.59%) |
Dec 08, 2020 | 284.12 | 291.56 | 283.78 | 285.25 | 808,862 | +0.91(+0.32%) |
Dec 07, 2020 | 289.82 | 289.96 | 281.79 | 284.35 | 958,495 | -5.88(-2.03%) |
Dec 04, 2020 | 287.21 | 290.67 | 286.35 | 290.23 | 840,822 | +3.59(+1.25%) |
Dec 03, 2020 | 282.62 | 287.89 | 282.19 | 286.64 | 1,050,194 | +4.40(+1.56%) |
Dec 02, 2020 | 284.44 | 285.00 | 281.27 | 282.24 | 814,555 | -2.20(-0.77%) |
Dec 01, 2020 | 287.35 | 292.73 | 283.91 | 284.44 | 934,612 | -1.10(-0.38%) |
Nov 30, 2020 | 288.41 | 289.45 | 282.59 | 285.54 | 1,222,184 | -3.56(-1.23%) |
Nov 27, 2020 | 294.14 | 294.39 | 288.41 | 289.10 | 502,821 | -4.52(-1.54%) |
Nov 25, 2020 | 291.54 | 295.38 | 289.47 | 293.61 | 742,967 | +2.14(+0.74%) |
Nov 24, 2020 | 291.03 | 294.88 | 290.08 | 291.47 | 976,882 | +3.28(+1.14%) |
Nov 23, 2020 | 290.76 | 292.63 | 287.26 | 288.19 | 721,984 | +0.07(+0.02%) |
Nov 20, 2020 | 290.44 | 291.68 | 286.98 | 288.12 | 826,133 | -2.88(-0.99%) |
Nov 19, 2020 | 292.63 | 293.25 | 288.59 | 291.00 | 753,067 | -1.05(-0.36%) |
Nov 18, 2020 | 295.94 | 297.52 | 291.77 | 292.05 | 1,262,531 | -1.91(-0.65%) |
Nov 17, 2020 | 291.80 | 296.88 | 291.16 | 293.96 | 791,780 | -0.09(-0.03%) |
Nov 16, 2020 | 296.55 | 296.74 | 292.82 | 294.06 | 590,337 | +0.96(+0.33%) |
Nov 13, 2020 | 289.68 | 294.42 | 288.77 | 293.10 | 524,735 | +5.15(+1.79%) |
Nov 12, 2020 | 289.61 | 290.34 | 284.29 | 287.94 | 784,207 | -3.51(-1.20%) |
Nov 11, 2020 | 296.15 | 296.16 | 287.75 | 291.45 | 628,189 | -4.28(-1.45%) |
Nov 10, 2020 | 284.65 | 297.98 | 283.48 | 295.73 | 1,008,773 | +12.44(+4.39%) |
Nov 09, 2020 | 297.92 | 298.63 | 282.15 | 283.29 | 1,842,004 | -0.07(-0.03%) |
Nov 06, 2020 | 287.48 | 287.67 | 278.92 | 283.36 | 1,006,823 | -5.68(-1.96%) |
Nov 05, 2020 | 297.60 | 298.33 | 287.78 | 289.04 | 1,499,819 | -7.75(-2.61%) |
Nov 04, 2020 | 291.49 | 304.90 | 290.55 | 296.79 | 1,790,966 | +10.17(+3.55%) |
Nov 03, 2020 | 281.44 | 288.78 | 281.44 | 286.62 | 919,789 | +7.70(+2.76%) |
Nov 02, 2020 | 276.89 | 281.13 | 275.26 | 278.92 | 906,204 | +6.40(+2.35%) |
Oct 30, 2020 | 273.50 | 276.37 | 268.10 | 272.51 | 1,305,031 | -2.42(-0.88%) |
Oct 29, 2020 | 275.07 | 279.91 | 273.86 | 274.93 | 1,340,626 | -1.19(-0.43%) |
Oct 28, 2020 | 281.69 | 286.08 | 276.01 | 276.12 | 1,298,995 | -7.95(-2.80%) |
Oct 27, 2020 | 290.24 | 290.56 | 284.03 | 284.08 | 1,150,444 | -7.26(-2.49%) |
Oct 26, 2020 | 287.16 | 293.70 | 283.68 | 291.34 | 1,396,095 | +1.32(+0.46%) |
Oct 23, 2020 | 286.94 | 291.07 | 285.85 | 290.01 | 1,184,004 | +5.12(+1.80%) |
Oct 22, 2020 | 290.79 | 295.89 | 284.90 | 284.90 | 1,476,012 | -5.06(-1.74%) |
Oct 21, 2020 | 289.64 | 291.34 | 287.64 | 289.95 | 882,575 | -0.64(-0.22%) |
Oct 20, 2020 | 295.00 | 295.03 | 289.87 | 290.60 | 836,043 | -2.14(-0.73%) |
Oct 19, 2020 | 297.17 | 299.85 | 292.26 | 292.74 | 824,533 | -4.62(-1.55%) |
Oct 16, 2020 | 297.10 | 300.63 | 296.72 | 297.36 | 1,482,106 | +1.34(+0.45%) |
Oct 15, 2020 | 294.81 | 297.37 | 293.59 | 296.02 | 908,243 | -0.07(-0.02%) |
Oct 14, 2020 | 292.83 | 298.63 | 292.81 | 296.09 | 1,190,977 | +2.15(+0.73%) |
Oct 13, 2020 | 296.28 | 299.41 | 293.24 | 293.93 | 676,819 | -3.75(-1.26%) |
Oct 12, 2020 | 295.74 | 299.77 | 294.52 | 297.68 | 887,556 | +1.23(+0.42%) |
Oct 09, 2020 | 300.89 | 303.21 | 294.90 | 296.45 | 1,287,483 | -4.14(-1.38%) |
Oct 08, 2020 | 295.46 | 300.72 | 295.46 | 300.59 | 634,775 | +5.44(+1.84%) |
Oct 07, 2020 | 291.86 | 296.73 | 291.86 | 295.15 | 1,084,238 | +4.63(+1.59%) |
Oct 06, 2020 | 301.20 | 301.20 | 290.44 | 290.52 | 1,221,931 | -3.02(-1.03%) |
Oct 05, 2020 | 296.99 | 298.29 | 292.71 | 293.54 | 937,733 | -1.66(-0.56%) |
Oct 02, 2020 | 290.65 | 296.32 | 288.78 | 295.20 | 1,468,599 | +2.01(+0.69%) |