Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 341.68 | 341.68 | 341.68 | 314,137 | +3.12(+0.92%) | |
Dec 30, 2020 | 338.47 | 341.54 | 335.19 | 338.56 | 314,137 | +2.76(+0.82%) |
Dec 29, 2020 | 345.72 | 346.02 | 332.19 | 335.79 | 427,809 | -6.59(-1.93%) |
Dec 28, 2020 | 330.74 | 346.24 | 330.74 | 342.38 | 918,457 | +15.26(+4.67%) |
Dec 24, 2020 | 329.74 | 330.84 | 325.19 | 327.12 | 191,896 | -0.99(-0.30%) |
Dec 23, 2020 | 343.14 | 343.14 | 328.06 | 328.11 | 522,361 | -8.29(-2.47%) |
Dec 22, 2020 | 326.73 | 337.00 | 322.99 | 336.40 | 789,115 | +1.81(+0.54%) |
Dec 21, 2020 | 339.03 | 339.77 | 328.91 | 334.59 | 599,984 | -7.95(-2.32%) |
Dec 18, 2020 | 342.06 | 343.65 | 337.99 | 342.54 | 987,208 | +2.27(+0.67%) |
Dec 17, 2020 | 342.92 | 343.67 | 337.37 | 340.27 | 421,774 | -2.04(-0.60%) |
Dec 16, 2020 | 342.89 | 343.48 | 340.11 | 342.31 | 283,560 | +1.14(+0.33%) |
Dec 15, 2020 | 336.78 | 342.75 | 334.00 | 341.17 | 474,409 | +5.48(+1.63%) |
Dec 14, 2020 | 338.51 | 339.99 | 334.77 | 335.68 | 351,142 | -1.79(-0.53%) |
Dec 11, 2020 | 334.75 | 339.63 | 332.95 | 337.47 | 384,621 | +1.70(+0.51%) |
Dec 10, 2020 | 342.62 | 343.08 | 334.98 | 335.77 | 377,845 | -6.47(-1.89%) |
Dec 09, 2020 | 349.06 | 350.78 | 340.41 | 342.24 | 546,604 | -5.53(-1.59%) |
Dec 08, 2020 | 341.37 | 348.57 | 339.33 | 347.77 | 371,905 | +6.40(+1.87%) |
Dec 07, 2020 | 348.52 | 351.86 | 340.56 | 341.37 | 378,348 | -9.99(-2.84%) |
Dec 04, 2020 | 348.65 | 354.58 | 348.00 | 351.35 | 483,104 | +3.65(+1.05%) |
Dec 03, 2020 | 347.08 | 353.30 | 342.49 | 347.70 | 454,951 | -1.18(-0.34%) |
Dec 02, 2020 | 348.20 | 350.71 | 344.36 | 348.88 | 558,428 | +1.77(+0.51%) |
Dec 01, 2020 | 347.07 | 351.41 | 344.80 | 347.11 | 399,923 | +3.65(+1.06%) |
Nov 30, 2020 | 349.71 | 350.31 | 342.31 | 343.46 | 539,025 | -5.60(-1.60%) |
Nov 27, 2020 | 347.25 | 352.94 | 346.95 | 349.05 | 115,965 | +0.58(+0.17%) |
Nov 25, 2020 | 350.00 | 352.13 | 346.41 | 348.47 | 199,034 | -1.42(-0.41%) |
Nov 24, 2020 | 350.14 | 352.59 | 346.54 | 349.89 | 405,885 | +3.57(+1.03%) |
Nov 23, 2020 | 351.77 | 352.37 | 344.15 | 346.33 | 340,475 | -3.46(-0.99%) |
Nov 20, 2020 | 352.97 | 355.35 | 348.42 | 349.79 | 267,103 | -5.84(-1.64%) |
Nov 19, 2020 | 346.76 | 356.21 | 345.81 | 355.63 | 267,141 | +7.15(+2.05%) |
Nov 18, 2020 | 349.96 | 354.04 | 347.30 | 348.47 | 258,957 | -0.89(-0.25%) |
Nov 17, 2020 | 350.65 | 353.48 | 345.43 | 349.36 | 376,578 | -7.01(-1.97%) |
Nov 16, 2020 | 344.13 | 356.89 | 344.13 | 356.37 | 400,450 | +12.24(+3.56%) |
Nov 13, 2020 | 339.70 | 344.72 | 338.40 | 344.13 | 271,862 | +6.12(+1.81%) |
Nov 12, 2020 | 344.32 | 347.16 | 336.48 | 338.01 | 311,983 | -10.02(-2.88%) |
Nov 11, 2020 | 348.85 | 349.37 | 342.29 | 348.04 | 386,285 | +1.31(+0.38%) |
Nov 10, 2020 | 342.27 | 353.81 | 339.68 | 346.72 | 523,864 | -4.62(-1.32%) |
Nov 09, 2020 | 347.99 | 355.85 | 346.42 | 351.34 | 1,079,354 | +21.78(+6.61%) |
Nov 06, 2020 | 327.27 | 330.78 | 325.45 | 329.56 | 342,310 | +1.80(+0.55%) |
Nov 05, 2020 | 328.01 | 333.93 | 325.17 | 327.77 | 421,219 | +5.04(+1.56%) |
Nov 04, 2020 | 332.31 | 334.04 | 322.10 | 322.73 | 583,860 | +7.03(+2.23%) |
Nov 03, 2020 | 310.39 | 317.63 | 310.39 | 315.70 | 306,487 | +9.23(+3.01%) |
Nov 02, 2020 | 307.69 | 309.45 | 302.37 | 306.47 | 372,661 | +5.57(+1.85%) |
Oct 30, 2020 | 304.50 | 306.56 | 298.27 | 300.90 | 603,172 | -5.14(-1.68%) |
Oct 29, 2020 | 300.80 | 309.65 | 298.17 | 306.04 | 406,753 | +4.19(+1.39%) |
Oct 28, 2020 | 300.96 | 307.42 | 300.96 | 301.85 | 554,999 | -8.10(-2.61%) |
Oct 27, 2020 | 316.31 | 317.59 | 308.99 | 309.95 | 566,371 | -4.71(-1.50%) |
Oct 26, 2020 | 319.59 | 320.44 | 310.59 | 314.66 | 345,901 | -8.74(-2.70%) |
Oct 23, 2020 | 324.83 | 325.21 | 319.47 | 323.40 | 311,831 | -0.41(-0.13%) |
Oct 22, 2020 | 325.52 | 326.82 | 320.02 | 323.81 | 352,629 | -0.18(-0.06%) |
Oct 21, 2020 | 326.90 | 330.11 | 323.80 | 323.99 | 467,564 | -4.75(-1.45%) |
Oct 20, 2020 | 328.51 | 333.36 | 328.14 | 328.75 | 337,161 | +2.24(+0.69%) |
Oct 19, 2020 | 332.97 | 334.87 | 325.26 | 326.51 | 344,409 | -6.77(-2.03%) |
Oct 16, 2020 | 334.81 | 338.12 | 333.10 | 333.28 | 351,972 | +0.02(+0.01%) |
Oct 15, 2020 | 331.70 | 334.91 | 328.68 | 333.26 | 351,113 | -2.69(-0.80%) |
Oct 14, 2020 | 339.70 | 343.12 | 334.89 | 335.95 | 451,469 | -1.42(-0.42%) |
Oct 13, 2020 | 333.23 | 338.31 | 331.63 | 337.38 | 445,028 | +3.52(+1.05%) |
Oct 12, 2020 | 324.25 | 336.06 | 324.25 | 333.86 | 614,697 | +9.06(+2.79%) |
Oct 09, 2020 | 324.85 | 327.73 | 322.49 | 324.80 | 370,475 | +1.48(+0.46%) |
Oct 08, 2020 | 324.20 | 325.50 | 321.54 | 323.31 | 369,712 | +2.18(+0.68%) |
Oct 07, 2020 | 321.23 | 322.95 | 319.15 | 321.13 | 323,407 | +4.76(+1.51%) |
Oct 06, 2020 | 321.81 | 324.64 | 310.12 | 316.37 | 596,661 | -5.43(-1.69%) |
Oct 05, 2020 | 323.60 | 325.03 | 320.40 | 321.80 | 338,902 | +1.29(+0.40%) |
Oct 02, 2020 | 319.72 | 325.20 | 319.26 | 320.51 | 479,715 | -6.58(-2.01%) |