Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 404.01 | 404.01 | 404.01 | 829,878 | +0.47(+0.12%) | |
Dec 30, 2020 | 401.63 | 405.77 | 401.11 | 403.54 | 829,878 | +3.57(+0.89%) |
Dec 29, 2020 | 405.50 | 406.34 | 398.05 | 399.96 | 1,125,418 | -4.42(-1.09%) |
Dec 28, 2020 | 409.00 | 409.19 | 404.13 | 404.38 | 858,092 | -1.39(-0.34%) |
Dec 24, 2020 | 405.44 | 405.77 | 403.22 | 405.77 | 359,525 | +0.94(+0.23%) |
Dec 23, 2020 | 403.05 | 406.05 | 403.05 | 404.82 | 695,602 | +3.61(+0.90%) |
Dec 22, 2020 | 400.09 | 402.24 | 399.01 | 401.22 | 661,598 | +1.83(+0.46%) |
Dec 21, 2020 | 395.14 | 399.91 | 392.24 | 399.39 | 1,064,649 | -0.87(-0.22%) |
Dec 18, 2020 | 402.59 | 404.50 | 398.59 | 400.25 | 1,350,375 | -2.13(-0.53%) |
Dec 17, 2020 | 400.44 | 402.43 | 399.26 | 402.38 | 1,580,461 | +3.28(+0.82%) |
Dec 16, 2020 | 400.87 | 401.17 | 397.02 | 399.10 | 1,461,413 | -1.37(-0.34%) |
Dec 15, 2020 | 394.25 | 400.52 | 393.28 | 400.47 | 797,151 | +9.23(+2.36%) |
Dec 14, 2020 | 396.00 | 397.34 | 391.13 | 391.24 | 876,820 | -0.90(-0.23%) |
Dec 11, 2020 | 390.21 | 394.80 | 388.64 | 392.14 | 2,016,307 | -0.90(-0.23%) |
Dec 10, 2020 | 389.22 | 393.50 | 388.32 | 393.04 | 967,241 | +1.17(+0.30%) |
Dec 09, 2020 | 395.24 | 396.40 | 389.78 | 391.87 | 873,598 | -1.62(-0.41%) |
Dec 08, 2020 | 388.93 | 394.21 | 388.93 | 393.49 | 583,279 | +1.93(+0.49%) |
Dec 07, 2020 | 392.06 | 392.52 | 390.01 | 391.57 | 552,167 | -1.32(-0.34%) |
Dec 04, 2020 | 387.54 | 392.97 | 387.24 | 392.89 | 628,714 | +7.23(+1.87%) |
Dec 03, 2020 | 384.01 | 387.97 | 383.39 | 385.66 | 767,236 | +2.19(+0.57%) |
Dec 02, 2020 | 382.07 | 384.24 | 380.42 | 383.48 | 758,598 | -0.81(-0.21%) |
Dec 01, 2020 | 383.85 | 386.32 | 382.57 | 384.29 | 1,252,185 | +4.82(+1.27%) |
Nov 30, 2020 | 384.74 | 385.85 | 378.85 | 379.47 | 929,335 | -6.60(-1.71%) |
Nov 27, 2020 | 386.04 | 386.68 | 384.47 | 386.06 | 406,244 | +0.78(+0.20%) |
Nov 25, 2020 | 386.63 | 386.75 | 383.22 | 385.29 | 501,052 | -2.69(-0.69%) |
Nov 24, 2020 | 385.81 | 389.11 | 384.48 | 387.98 | 810,646 | +6.45(+1.69%) |
Nov 23, 2020 | 378.67 | 383.29 | 378.07 | 381.53 | 838,391 | +5.84(+1.55%) |
Nov 20, 2020 | 374.59 | 376.76 | 373.71 | 375.69 | 515,758 | -0.26(-0.07%) |
Nov 19, 2020 | 372.44 | 376.20 | 370.51 | 375.95 | 563,543 | +3.33(+0.89%) |
Nov 18, 2020 | 379.00 | 379.48 | 372.54 | 372.62 | 1,032,354 | -5.37(-1.42%) |
Nov 17, 2020 | 373.81 | 379.09 | 371.20 | 377.99 | 768,264 | +0.85(+0.23%) |
Nov 16, 2020 | 375.17 | 377.19 | 372.71 | 377.14 | 1,023,255 | +7.41(+2.00%) |
Nov 13, 2020 | 364.77 | 370.23 | 364.77 | 369.73 | 835,747 | +7.81(+2.16%) |
Nov 12, 2020 | 366.35 | 366.35 | 359.27 | 361.91 | 1,188,693 | -6.42(-1.74%) |
Nov 11, 2020 | 370.41 | 370.52 | 365.73 | 368.33 | 638,239 | -0.42(-0.11%) |
Nov 10, 2020 | 365.70 | 369.91 | 363.35 | 368.76 | 1,259,765 | +4.32(+1.19%) |
Nov 09, 2020 | 372.31 | 379.68 | 364.02 | 364.43 | 1,894,135 | +10.06(+2.84%) |
Nov 06, 2020 | 356.57 | 357.66 | 353.60 | 354.38 | 792,567 | -1.64(-0.46%) |
Nov 05, 2020 | 350.53 | 357.12 | 350.25 | 356.01 | 1,096,548 | +9.65(+2.79%) |
Nov 04, 2020 | 342.61 | 350.91 | 341.71 | 346.36 | 1,091,524 | +0.28(+0.08%) |
Nov 03, 2020 | 342.82 | 347.63 | 342.11 | 346.08 | 1,071,779 | +7.56(+2.23%) |
Nov 02, 2020 | 335.80 | 338.98 | 334.62 | 338.52 | 1,143,975 | +6.52(+1.96%) |
Oct 30, 2020 | 332.71 | 334.55 | 327.71 | 332.00 | 1,875,712 | -2.34(-0.70%) |
Oct 29, 2020 | 330.79 | 336.28 | 328.49 | 334.34 | 1,522,112 | +3.14(+0.95%) |
Oct 28, 2020 | 333.67 | 336.29 | 330.99 | 331.19 | 1,086,616 | -9.04(-2.66%) |
Oct 27, 2020 | 344.56 | 345.38 | 340.18 | 340.23 | 765,328 | -4.68(-1.36%) |
Oct 26, 2020 | 347.88 | 348.40 | 340.92 | 344.91 | 741,871 | -7.43(-2.11%) |
Oct 23, 2020 | 351.79 | 353.24 | 348.69 | 352.34 | 1,114,747 | +2.20(+0.63%) |
Oct 22, 2020 | 345.21 | 350.26 | 344.26 | 350.15 | 895,181 | +5.81(+1.69%) |
Oct 21, 2020 | 347.06 | 348.90 | 344.31 | 344.34 | 574,803 | -2.26(-0.65%) |
Oct 20, 2020 | 346.98 | 350.31 | 346.12 | 346.60 | 743,907 | +1.61(+0.47%) |
Oct 19, 2020 | 349.81 | 351.90 | 344.21 | 344.99 | 596,914 | -4.02(-1.15%) |
Oct 16, 2020 | 350.70 | 351.55 | 348.97 | 349.01 | 563,214 | -0.90(-0.26%) |
Oct 15, 2020 | 342.51 | 350.57 | 341.70 | 349.91 | 812,445 | +3.33(+0.96%) |
Oct 14, 2020 | 348.14 | 351.18 | 346.55 | 346.58 | 659,700 | -1.73(-0.50%) |
Oct 13, 2020 | 348.55 | 350.09 | 347.51 | 348.32 | 862,212 | -2.72(-0.78%) |
Oct 12, 2020 | 350.26 | 351.63 | 348.83 | 351.04 | 547,641 | +2.20(+0.63%) |
Oct 09, 2020 | 350.43 | 351.42 | 347.72 | 348.83 | 723,209 | +0.91(+0.26%) |
Oct 08, 2020 | 347.36 | 348.00 | 345.31 | 347.92 | 749,584 | +3.63(+1.06%) |
Oct 07, 2020 | 342.17 | 345.38 | 341.77 | 344.29 | 835,326 | +5.91(+1.75%) |
Oct 06, 2020 | 341.91 | 346.41 | 337.56 | 338.38 | 1,436,203 | -1.68(-0.49%) |
Oct 05, 2020 | 335.06 | 340.07 | 335.04 | 340.06 | 884,146 | +7.82(+2.35%) |
Oct 02, 2020 | 323.79 | 333.66 | 322.73 | 332.24 | 1,331,793 | +2.89(+0.88%) |