Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 454.05 | 454.05 | 454.05 | 917,280 | -11.71(-2.51%) | |
Dec 30, 2020 | 459.91 | 469.50 | 457.75 | 465.75 | 917,280 | +10.80(+2.37%) |
Dec 29, 2020 | 457.30 | 458.61 | 450.90 | 454.96 | 937,157 | -2.77(-0.60%) |
Dec 28, 2020 | 466.84 | 468.62 | 457.02 | 457.73 | 719,392 | -4.08(-0.88%) |
Dec 24, 2020 | 455.40 | 461.80 | 454.65 | 461.80 | 346,262 | +8.85(+1.95%) |
Dec 23, 2020 | 461.11 | 462.24 | 452.74 | 452.95 | 749,377 | -5.59(-1.22%) |
Dec 22, 2020 | 460.93 | 463.15 | 455.13 | 458.54 | 1,005,068 | -6.04(-1.30%) |
Dec 21, 2020 | 451.02 | 466.00 | 450.65 | 464.58 | 1,771,440 | +2.17(+0.47%) |
Dec 18, 2020 | 465.55 | 466.97 | 459.26 | 462.41 | 2,691,465 | -5.07(-1.08%) |
Dec 17, 2020 | 470.74 | 472.90 | 464.23 | 467.48 | 1,490,307 | -6.80(-1.43%) |
Dec 16, 2020 | 476.87 | 477.32 | 470.40 | 474.27 | 1,575,602 | -1.94(-0.41%) |
Dec 15, 2020 | 480.70 | 483.83 | 473.66 | 476.21 | 1,233,252 | +3.33(+0.70%) |
Dec 14, 2020 | 476.56 | 481.65 | 471.25 | 472.89 | 1,096,859 | +0.16(+0.03%) |
Dec 11, 2020 | 469.62 | 475.20 | 465.06 | 472.73 | 1,555,008 | +1.49(+0.32%) |
Dec 10, 2020 | 471.04 | 477.05 | 466.09 | 471.24 | 1,354,888 | -3.54(-0.75%) |
Dec 09, 2020 | 489.40 | 494.82 | 470.82 | 474.77 | 2,079,951 | -17.14(-3.48%) |
Dec 08, 2020 | 486.11 | 496.71 | 485.85 | 491.92 | 1,381,519 | +4.12(+0.84%) |
Dec 07, 2020 | 478.93 | 488.54 | 475.02 | 487.80 | 1,631,985 | +8.34(+1.74%) |
Dec 04, 2020 | 466.95 | 481.01 | 466.20 | 479.46 | 1,830,226 | +15.26(+3.29%) |
Dec 03, 2020 | 460.43 | 471.56 | 459.55 | 464.20 | 1,663,774 | +4.65(+1.01%) |
Dec 02, 2020 | 447.12 | 461.24 | 446.44 | 459.55 | 1,888,786 | +11.09(+2.47%) |
Dec 01, 2020 | 441.18 | 450.22 | 438.81 | 448.45 | 1,461,894 | +14.38(+3.31%) |
Nov 30, 2020 | 436.51 | 438.14 | 427.31 | 434.08 | 1,495,476 | -3.72(-0.85%) |
Nov 27, 2020 | 431.71 | 441.71 | 431.36 | 437.80 | 759,057 | +9.36(+2.18%) |
Nov 25, 2020 | 430.04 | 431.08 | 422.42 | 428.44 | 885,549 | +0.33(+0.08%) |
Nov 24, 2020 | 431.53 | 432.60 | 422.66 | 428.12 | 1,252,295 | -2.20(-0.51%) |
Nov 23, 2020 | 418.66 | 431.40 | 417.19 | 430.32 | 1,135,101 | +14.48(+3.48%) |
Nov 20, 2020 | 420.50 | 426.69 | 415.59 | 415.84 | 1,507,686 | -3.87(-0.92%) |
Nov 19, 2020 | 411.35 | 420.86 | 407.56 | 419.71 | 1,172,896 | +7.05(+1.71%) |
Nov 18, 2020 | 418.21 | 420.83 | 412.35 | 412.67 | 1,360,457 | -1.53(-0.37%) |
Nov 17, 2020 | 417.62 | 419.85 | 411.34 | 414.20 | 1,032,704 | -7.06(-1.68%) |
Nov 16, 2020 | 413.12 | 421.60 | 409.54 | 421.26 | 1,404,160 | +12.45(+3.04%) |
Nov 13, 2020 | 407.77 | 412.11 | 406.68 | 408.81 | 1,184,626 | +7.53(+1.88%) |
Nov 12, 2020 | 407.41 | 408.51 | 399.26 | 401.28 | 990,902 | -5.31(-1.31%) |
Nov 11, 2020 | 395.07 | 411.02 | 393.17 | 406.60 | 1,503,266 | +15.47(+3.95%) |
Nov 10, 2020 | 392.30 | 398.68 | 387.86 | 391.13 | 1,548,667 | -8.06(-2.02%) |
Nov 09, 2020 | 409.02 | 418.10 | 398.74 | 399.19 | 2,017,101 | +6.58(+1.68%) |
Nov 06, 2020 | 383.47 | 395.10 | 379.60 | 392.61 | 1,536,781 | +9.31(+2.43%) |
Nov 05, 2020 | 373.99 | 383.91 | 372.50 | 383.30 | 1,889,014 | +18.57(+5.09%) |
Nov 04, 2020 | 358.54 | 367.47 | 352.20 | 364.73 | 1,593,384 | +9.41(+2.65%) |
Nov 03, 2020 | 342.05 | 357.85 | 340.54 | 355.32 | 1,787,431 | +18.78(+5.58%) |
Nov 02, 2020 | 333.83 | 339.92 | 331.01 | 336.54 | 1,400,005 | +8.51(+2.59%) |
Oct 30, 2020 | 333.76 | 338.24 | 324.38 | 328.04 | 1,825,012 | -10.72(-3.17%) |
Oct 29, 2020 | 325.10 | 343.49 | 324.89 | 338.76 | 1,676,815 | +13.77(+4.24%) |
Oct 28, 2020 | 323.10 | 330.40 | 319.63 | 324.99 | 1,709,409 | -4.73(-1.43%) |
Oct 27, 2020 | 334.22 | 335.32 | 328.48 | 329.72 | 1,121,820 | -3.64(-1.09%) |
Oct 26, 2020 | 335.98 | 338.96 | 329.21 | 333.36 | 1,289,482 | -6.03(-1.78%) |
Oct 23, 2020 | 345.22 | 347.62 | 335.94 | 339.39 | 1,284,318 | -3.92(-1.14%) |
Oct 22, 2020 | 345.57 | 348.42 | 338.59 | 343.31 | 2,328,879 | -8.26(-2.35%) |
Oct 21, 2020 | 348.18 | 355.77 | 347.16 | 351.57 | 1,750,839 | +2.93(+0.84%) |
Oct 20, 2020 | 350.98 | 353.38 | 347.62 | 348.65 | 973,015 | +0.00(+0.00%) |
Oct 19, 2020 | 352.42 | 354.49 | 347.15 | 348.65 | 1,414,798 | -1.33(-0.38%) |
Oct 16, 2020 | 361.05 | 361.05 | 349.68 | 349.98 | 1,659,623 | -10.10(-2.80%) |
Oct 15, 2020 | 347.88 | 360.85 | 344.19 | 360.08 | 1,755,001 | +1.21(+0.34%) |
Oct 14, 2020 | 359.91 | 366.28 | 355.01 | 358.87 | 1,475,064 | +0.04(+0.01%) |
Oct 13, 2020 | 356.73 | 362.96 | 352.32 | 358.83 | 1,281,876 | +3.91(+1.10%) |
Oct 12, 2020 | 354.27 | 358.06 | 352.06 | 354.92 | 1,517,052 | +7.10(+2.04%) |
Oct 09, 2020 | 346.09 | 349.69 | 344.43 | 347.82 | 1,247,194 | +6.98(+2.05%) |
Oct 08, 2020 | 334.07 | 341.07 | 332.76 | 340.84 | 1,243,589 | +9.26(+2.79%) |
Oct 07, 2020 | 333.14 | 337.07 | 329.41 | 331.58 | 1,155,845 | +4.59(+1.40%) |
Oct 06, 2020 | 326.96 | 336.67 | 325.48 | 326.98 | 1,485,537 | -1.20(-0.37%) |
Oct 05, 2020 | 319.33 | 328.97 | 318.96 | 328.18 | 1,606,681 | +12.97(+4.11%) |
Oct 02, 2020 | 315.84 | 322.07 | 315.07 | 315.22 | 1,247,194 | -9.99(-3.07%) |