Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 268.64 | 268.64 | 268.64 | 1,718,783 | -0.16(-0.06%) | |
Dec 30, 2020 | 277.60 | 278.88 | 267.84 | 268.80 | 1,718,783 | -10.08(-3.61%) |
Dec 29, 2020 | 265.28 | 284.16 | 264.96 | 278.88 | 2,268,503 | +9.76(+3.63%) |
Dec 28, 2020 | 266.08 | 269.44 | 264.96 | 269.12 | 1,253,120 | -0.96(-0.36%) |
Dec 24, 2020 | 274.08 | 274.24 | 270.00 | 270.08 | 877,356 | -8.00(-2.88%) |
Dec 23, 2020 | 283.52 | 284.16 | 272.96 | 278.08 | 2,060,678 | -11.68(-4.03%) |
Dec 22, 2020 | 291.68 | 295.68 | 288.16 | 289.76 | 2,257,511 | -5.28(-1.79%) |
Dec 21, 2020 | 300.48 | 311.52 | 288.96 | 295.04 | 5,573,766 | +21.76(+7.96%) |
Dec 18, 2020 | 270.08 | 281.12 | 269.92 | 273.28 | 3,244,768 | +5.28(+1.97%) |
Dec 17, 2020 | 272.32 | 273.92 | 265.92 | 268.00 | 2,449,278 | -3.84(-1.41%) |
Dec 16, 2020 | 280.32 | 283.36 | 271.52 | 271.84 | 2,603,195 | -9.12(-3.25%) |
Dec 15, 2020 | 287.84 | 291.20 | 280.64 | 280.96 | 2,645,678 | -13.60(-4.62%) |
Dec 14, 2020 | 278.72 | 295.68 | 276.16 | 294.56 | 2,456,793 | +6.56(+2.28%) |
Dec 11, 2020 | 284.64 | 295.68 | 280.32 | 288.00 | 3,514,537 | +10.24(+3.69%) |
Dec 10, 2020 | 277.44 | 279.52 | 270.24 | 277.76 | 2,885,238 | +2.56(+0.93%) |
Dec 09, 2020 | 262.56 | 277.60 | 260.48 | 275.20 | 4,188,208 | +9.76(+3.68%) |
Dec 08, 2020 | 277.12 | 277.44 | 265.44 | 265.44 | 1,858,992 | -9.92(-3.60%) |
Dec 07, 2020 | 276.64 | 278.24 | 273.92 | 275.36 | 1,869,133 | +1.60(+0.58%) |
Dec 04, 2020 | 275.36 | 275.52 | 271.20 | 273.76 | 2,164,093 | -4.96(-1.78%) |
Dec 03, 2020 | 272.80 | 281.12 | 272.00 | 278.72 | 2,144,654 | +2.56(+0.93%) |
Dec 02, 2020 | 278.08 | 278.08 | 270.24 | 276.16 | 1,909,013 | -1.44(-0.52%) |
Dec 01, 2020 | 272.16 | 278.72 | 270.40 | 277.60 | 2,373,569 | +2.72(+0.99%) |
Nov 30, 2020 | 281.12 | 290.72 | 274.40 | 274.88 | 1,770,592 | -5.28(-1.88%) |
Nov 27, 2020 | 276.00 | 282.21 | 273.60 | 280.16 | 1,030,912 | +1.92(+0.69%) |
Nov 25, 2020 | 289.12 | 292.96 | 277.76 | 278.24 | 1,558,787 | -10.56(-3.66%) |
Nov 24, 2020 | 287.68 | 293.76 | 287.04 | 288.80 | 2,105,007 | -4.96(-1.69%) |
Nov 23, 2020 | 293.60 | 299.68 | 288.64 | 293.76 | 2,019,442 | -3.84(-1.29%) |
Nov 20, 2020 | 297.92 | 298.88 | 291.84 | 297.60 | 1,811,012 | -0.64(-0.21%) |
Nov 19, 2020 | 300.64 | 305.12 | 293.28 | 298.24 | 1,771,434 | -3.20(-1.06%) |
Nov 18, 2020 | 289.76 | 304.00 | 286.72 | 301.44 | 2,275,389 | +8.64(+2.95%) |
Nov 17, 2020 | 303.84 | 305.60 | 292.16 | 292.80 | 2,040,053 | -3.84(-1.29%) |
Nov 16, 2020 | 297.76 | 308.80 | 296.64 | 296.64 | 2,020,034 | -8.64(-2.83%) |
Nov 13, 2020 | 314.40 | 314.72 | 300.00 | 305.28 | 2,369,712 | -20.00(-6.15%) |
Nov 12, 2020 | 308.48 | 332.00 | 305.12 | 325.28 | 4,180,165 | +21.44(+7.06%) |
Nov 11, 2020 | 306.40 | 310.40 | 298.08 | 303.84 | 2,042,710 | -7.68(-2.47%) |
Nov 10, 2020 | 313.12 | 324.80 | 310.72 | 311.52 | 2,119,403 | -9.60(-2.99%) |
Nov 09, 2020 | 305.28 | 321.76 | 291.52 | 321.12 | 3,740,988 | -7.20(-2.19%) |
Nov 06, 2020 | 348.80 | 349.12 | 328.16 | 328.32 | 2,662,856 | -23.36(-6.64%) |
Nov 05, 2020 | 346.24 | 355.68 | 343.04 | 351.68 | 2,267,636 | -5.92(-1.66%) |
Nov 04, 2020 | 376.00 | 376.96 | 355.20 | 357.60 | 4,064,087 | -34.56(-8.81%) |
Nov 03, 2020 | 402.40 | 404.96 | 387.04 | 392.16 | 2,402,107 | -22.88(-5.51%) |
Nov 02, 2020 | 405.28 | 420.80 | 404.00 | 415.04 | 2,590,724 | -9.44(-2.22%) |
Oct 30, 2020 | 418.88 | 432.16 | 412.32 | 424.48 | 2,504,275 | +12.48(+3.03%) |
Oct 29, 2020 | 434.72 | 443.36 | 399.04 | 412.00 | 2,935,716 | -31.68(-7.14%) |
Oct 28, 2020 | 417.60 | 444.32 | 412.32 | 443.68 | 4,819,949 | +55.36(+14.26%) |
Oct 27, 2020 | 386.72 | 395.04 | 380.00 | 388.32 | 2,128,806 | +1.60(+0.41%) |
Oct 26, 2020 | 363.20 | 393.12 | 359.52 | 386.72 | 3,171,047 | +32.00(+9.02%) |
Oct 23, 2020 | 352.96 | 362.56 | 352.32 | 354.72 | 1,182,825 | +0.32(+0.09%) |
Oct 22, 2020 | 362.24 | 365.44 | 351.04 | 354.40 | 1,416,370 | -8.48(-2.34%) |
Oct 21, 2020 | 369.60 | 374.56 | 360.48 | 362.88 | 1,692,520 | -8.80(-2.37%) |
Oct 20, 2020 | 369.28 | 373.76 | 365.92 | 371.68 | 1,858,693 | -0.16(-0.04%) |
Oct 19, 2020 | 354.40 | 374.08 | 353.76 | 371.84 | 1,736,564 | +15.52(+4.36%) |
Oct 16, 2020 | 353.28 | 356.32 | 347.84 | 356.32 | 1,464,956 | +2.56(+0.72%) |
Oct 15, 2020 | 366.56 | 369.60 | 352.64 | 353.76 | 2,035,554 | +3.04(+0.87%) |
Oct 14, 2020 | 351.20 | 356.16 | 345.28 | 350.72 | 1,850,071 | -3.68(-1.04%) |
Oct 13, 2020 | 353.60 | 361.44 | 351.36 | 354.40 | 1,460,990 | +4.80(+1.37%) |
Oct 12, 2020 | 350.40 | 356.64 | 348.48 | 349.60 | 1,951,988 | -7.04(-1.97%) |
Oct 09, 2020 | 364.96 | 365.12 | 356.48 | 356.64 | 1,820,875 | -13.60(-3.67%) |
Oct 08, 2020 | 387.36 | 389.60 | 375.36 | 370.24 | 1,575,958 | -21.60(-5.51%) |
Oct 07, 2020 | 397.28 | 398.88 | 388.96 | 391.84 | 1,211,597 | -13.28(-3.28%) |
Oct 06, 2020 | 396.16 | 408.64 | 388.64 | 405.12 | 2,172,189 | +5.60(+1.40%) |
Oct 05, 2020 | 408.48 | 412.80 | 396.32 | 399.52 | 1,300,581 | -12.96(-3.14%) |
Oct 02, 2020 | 420.96 | 422.08 | 404.64 | 412.48 | 1,870,900 | +12.32(+3.08%) |