Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 270.90 | 270.90 | 270.90 | 380,337 | +7.27(+2.76%) | |
Dec 30, 2020 | 265.96 | 267.23 | 262.18 | 263.63 | 380,337 | -1.38(-0.52%) |
Dec 29, 2020 | 267.61 | 268.55 | 264.79 | 265.01 | 461,901 | -0.24(-0.09%) |
Dec 28, 2020 | 264.78 | 265.54 | 262.13 | 265.25 | 469,333 | +1.18(+0.45%) |
Dec 24, 2020 | 261.69 | 264.52 | 261.69 | 264.07 | 190,377 | +1.96(+0.75%) |
Dec 23, 2020 | 265.03 | 268.32 | 261.62 | 262.11 | 549,714 | -2.82(-1.07%) |
Dec 22, 2020 | 261.30 | 265.24 | 261.18 | 264.94 | 531,490 | +0.96(+0.36%) |
Dec 21, 2020 | 262.66 | 267.42 | 262.66 | 263.98 | 590,072 | -1.93(-0.73%) |
Dec 18, 2020 | 271.90 | 271.97 | 264.40 | 265.91 | 1,688,509 | -4.91(-1.81%) |
Dec 17, 2020 | 265.78 | 271.89 | 265.74 | 270.81 | 723,170 | +6.03(+2.28%) |
Dec 16, 2020 | 266.90 | 268.34 | 264.02 | 264.78 | 610,885 | -0.51(-0.19%) |
Dec 15, 2020 | 265.12 | 266.13 | 263.06 | 265.29 | 516,444 | +2.04(+0.77%) |
Dec 14, 2020 | 266.63 | 268.37 | 262.72 | 263.26 | 612,582 | -1.39(-0.53%) |
Dec 11, 2020 | 265.03 | 265.58 | 261.52 | 264.65 | 680,381 | +0.02(+0.01%) |
Dec 10, 2020 | 265.10 | 267.75 | 263.17 | 264.63 | 618,776 | -0.27(-0.10%) |
Dec 09, 2020 | 267.82 | 268.88 | 263.64 | 264.90 | 675,181 | -4.77(-1.77%) |
Dec 08, 2020 | 271.53 | 273.05 | 267.27 | 269.67 | 504,021 | -2.82(-1.04%) |
Dec 07, 2020 | 272.42 | 278.15 | 270.71 | 272.49 | 583,500 | -2.55(-0.93%) |
Dec 04, 2020 | 275.31 | 277.79 | 272.90 | 275.05 | 466,050 | +0.05(+0.02%) |
Dec 03, 2020 | 273.31 | 276.44 | 271.79 | 275.00 | 548,141 | +1.84(+0.67%) |
Dec 02, 2020 | 276.24 | 277.93 | 270.03 | 273.16 | 594,979 | -4.13(-1.49%) |
Dec 01, 2020 | 277.63 | 278.11 | 274.43 | 277.29 | 950,873 | +1.54(+0.56%) |
Nov 30, 2020 | 274.22 | 275.97 | 271.40 | 275.75 | 1,212,214 | +1.39(+0.51%) |
Nov 27, 2020 | 278.45 | 278.45 | 272.61 | 274.36 | 417,310 | +3.00(+1.10%) |
Nov 25, 2020 | 269.98 | 273.91 | 268.88 | 271.36 | 1,027,498 | +2.61(+0.97%) |
Nov 24, 2020 | 274.88 | 278.46 | 267.89 | 268.75 | 1,233,158 | -6.13(-2.23%) |
Nov 23, 2020 | 278.63 | 279.48 | 274.15 | 274.88 | 633,309 | -3.68(-1.32%) |
Nov 20, 2020 | 286.93 | 286.93 | 277.58 | 278.55 | 689,963 | -7.36(-2.57%) |
Nov 19, 2020 | 285.74 | 288.42 | 281.79 | 285.91 | 479,080 | -0.73(-0.25%) |
Nov 18, 2020 | 285.08 | 290.70 | 283.69 | 286.64 | 524,421 | +0.20(+0.07%) |
Nov 17, 2020 | 282.34 | 288.70 | 282.03 | 286.44 | 436,526 | +3.23(+1.14%) |
Nov 16, 2020 | 291.05 | 294.39 | 282.62 | 283.21 | 595,643 | -8.24(-2.83%) |
Nov 13, 2020 | 286.43 | 292.23 | 284.99 | 291.44 | 425,992 | +6.74(+2.37%) |
Nov 12, 2020 | 286.62 | 292.36 | 281.60 | 284.71 | 570,943 | -1.55(-0.54%) |
Nov 11, 2020 | 281.17 | 292.64 | 278.95 | 286.26 | 800,401 | +7.62(+2.74%) |
Nov 10, 2020 | 285.25 | 285.25 | 274.59 | 278.64 | 827,264 | -6.55(-2.30%) |
Nov 09, 2020 | 298.64 | 299.24 | 284.21 | 285.19 | 980,858 | -8.77(-2.98%) |
Nov 06, 2020 | 295.55 | 295.93 | 289.55 | 293.96 | 525,502 | +0.77(+0.26%) |
Nov 05, 2020 | 290.75 | 294.31 | 289.62 | 293.19 | 455,880 | +3.64(+1.26%) |
Nov 04, 2020 | 281.06 | 294.57 | 280.48 | 289.55 | 568,620 | +10.56(+3.78%) |
Nov 03, 2020 | 284.73 | 285.73 | 276.18 | 278.99 | 1,149,739 | -2.41(-0.86%) |
Nov 02, 2020 | 283.39 | 284.69 | 276.46 | 281.40 | 572,360 | +3.02(+1.08%) |
Oct 30, 2020 | 280.74 | 283.14 | 274.66 | 278.38 | 540,522 | -4.46(-1.58%) |
Oct 29, 2020 | 283.38 | 287.55 | 281.52 | 282.84 | 616,496 | -0.38(-0.14%) |
Oct 28, 2020 | 286.38 | 289.87 | 282.52 | 283.22 | 676,591 | -6.14(-2.12%) |
Oct 27, 2020 | 290.91 | 293.56 | 287.39 | 289.37 | 467,794 | -1.44(-0.49%) |
Oct 26, 2020 | 288.44 | 292.81 | 286.76 | 290.80 | 454,367 | +1.17(+0.40%) |
Oct 23, 2020 | 281.94 | 290.01 | 280.61 | 289.63 | 659,433 | +7.76(+2.75%) |
Oct 22, 2020 | 295.46 | 295.46 | 281.55 | 281.87 | 996,585 | -12.71(-4.32%) |
Oct 21, 2020 | 291.78 | 296.51 | 291.76 | 294.58 | 337,958 | +0.63(+0.22%) |
Oct 20, 2020 | 296.25 | 297.38 | 293.07 | 293.95 | 331,749 | -1.12(-0.38%) |
Oct 19, 2020 | 299.05 | 301.00 | 292.76 | 295.07 | 380,549 | -2.37(-0.80%) |
Oct 16, 2020 | 298.86 | 300.92 | 295.86 | 297.44 | 313,549 | -0.28(-0.09%) |
Oct 15, 2020 | 292.03 | 298.92 | 292.03 | 297.71 | 420,069 | +3.78(+1.28%) |
Oct 14, 2020 | 297.27 | 299.31 | 293.56 | 293.94 | 336,997 | -2.13(-0.72%) |
Oct 13, 2020 | 301.00 | 303.66 | 293.92 | 296.07 | 761,932 | -4.90(-1.63%) |
Oct 12, 2020 | 300.93 | 302.75 | 298.25 | 300.96 | 580,601 | -0.67(-0.22%) |
Oct 09, 2020 | 302.45 | 303.23 | 299.33 | 301.64 | 438,718 | -0.66(-0.22%) |
Oct 08, 2020 | 307.34 | 307.34 | 300.21 | 302.30 | 521,285 | +1.93(+0.64%) |
Oct 07, 2020 | 302.93 | 302.93 | 296.92 | 300.37 | 376,173 | -1.66(-0.55%) |
Oct 06, 2020 | 309.25 | 309.25 | 300.73 | 302.03 | 489,534 | -6.61(-2.14%) |
Oct 05, 2020 | 304.59 | 308.71 | 299.95 | 308.63 | 598,574 | +3.65(+1.20%) |
Oct 02, 2020 | 301.08 | 307.35 | 298.29 | 304.98 | 689,786 | +2.82(+0.93%) |