Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 340.94 | 340.94 | 340.94 | 15,002 | -1.06(-0.31%) | |
Dec 30, 2020 | 325.00 | 342.47 | 325.00 | 342.00 | 15,002 | +8.30(+2.49%) |
Dec 29, 2020 | 332.45 | 350.00 | 331.39 | 333.70 | 12,447 | -2.11(-0.63%) |
Dec 28, 2020 | 320.52 | 349.99 | 320.52 | 335.81 | 8,137 | +0.73(+0.22%) |
Dec 24, 2020 | 329.88 | 337.66 | 329.88 | 335.08 | 4,200 | +1.39(+0.42%) |
Dec 23, 2020 | 334.64 | 339.25 | 332.72 | 333.69 | 6,403 | +1.16(+0.35%) |
Dec 22, 2020 | 334.80 | 340.69 | 323.50 | 332.53 | 9,672 | -2.28(-0.68%) |
Dec 21, 2020 | 331.07 | 337.06 | 327.34 | 334.81 | 10,898 | -1.68(-0.50%) |
Dec 18, 2020 | 337.94 | 353.00 | 335.36 | 336.49 | 11,700 | -4.15(-1.22%) |
Dec 17, 2020 | 340.10 | 362.00 | 338.60 | 340.64 | 11,509 | -2.65(-0.77%) |
Dec 16, 2020 | 340.79 | 346.48 | 340.04 | 343.29 | 5,247 | -0.20(-0.06%) |
Dec 15, 2020 | 349.18 | 362.00 | 343.37 | 343.49 | 18,219 | -7.90(-2.25%) |
Dec 14, 2020 | 357.48 | 359.94 | 345.00 | 351.39 | 8,391 | -1.49(-0.42%) |
Dec 11, 2020 | 366.33 | 366.33 | 349.39 | 352.88 | 10,900 | -0.43(-0.12%) |
Dec 10, 2020 | 355.10 | 367.50 | 349.14 | 353.31 | 8,110 | -1.38(-0.39%) |
Dec 09, 2020 | 340.19 | 361.25 | 340.19 | 354.69 | 7,213 | -1.61(-0.45%) |
Dec 08, 2020 | 355.70 | 359.46 | 355.70 | 356.30 | 7,182 | -0.84(-0.24%) |
Dec 07, 2020 | 363.46 | 366.96 | 352.51 | 357.14 | 8,194 | -4.74(-1.31%) |
Dec 04, 2020 | 350.00 | 363.02 | 350.00 | 361.88 | 12,200 | +10.28(+2.92%) |
Dec 03, 2020 | 361.00 | 361.00 | 344.78 | 351.60 | 6,606 | +5.44(+1.57%) |
Dec 02, 2020 | 346.71 | 348.12 | 329.92 | 346.16 | 8,735 | +0.33(+0.10%) |
Dec 01, 2020 | 346.92 | 349.99 | 337.50 | 345.83 | 11,218 | +2.97(+0.87%) |
Nov 30, 2020 | 346.00 | 346.62 | 328.79 | 342.86 | 9,196 | -1.33(-0.39%) |
Nov 27, 2020 | 342.11 | 345.46 | 341.92 | 344.19 | 5,600 | +1.54(+0.45%) |
Nov 25, 2020 | 332.44 | 345.82 | 332.44 | 342.65 | 2,500 | -1.55(-0.45%) |
Nov 24, 2020 | 344.97 | 349.00 | 327.94 | 344.20 | 12,102 | +3.77(+1.11%) |
Nov 23, 2020 | 344.47 | 345.00 | 338.42 | 340.43 | 9,887 | -2.53(-0.74%) |
Nov 20, 2020 | 335.21 | 342.96 | 331.65 | 342.96 | 11,700 | +7.75(+2.31%) |
Nov 19, 2020 | 322.12 | 339.89 | 322.12 | 335.21 | 4,134 | -3.52(-1.04%) |
Nov 18, 2020 | 325.00 | 343.61 | 325.00 | 338.73 | 5,358 | -3.16(-0.93%) |
Nov 17, 2020 | 320.00 | 345.33 | 320.00 | 341.89 | 7,650 | +6.28(+1.87%) |
Nov 16, 2020 | 324.00 | 336.61 | 320.12 | 335.61 | 19,374 | +18.43(+5.81%) |
Nov 13, 2020 | 323.92 | 323.92 | 314.00 | 317.18 | 15,400 | -1.36(-0.43%) |
Nov 12, 2020 | 305.18 | 323.62 | 305.18 | 318.54 | 4,474 | -2.95(-0.92%) |
Nov 11, 2020 | 300.22 | 322.00 | 300.22 | 321.49 | 9,946 | +4.46(+1.41%) |
Nov 10, 2020 | 305.79 | 317.50 | 295.88 | 317.03 | 19,501 | +10.11(+3.29%) |
Nov 09, 2020 | 305.16 | 320.00 | 289.00 | 306.92 | 30,255 | +13.60(+4.64%) |
Nov 06, 2020 | 289.23 | 297.00 | 289.23 | 293.32 | 3,900 | -0.13(-0.04%) |
Nov 05, 2020 | 293.76 | 310.42 | 290.56 | 293.45 | 3,639 | -0.30(-0.10%) |
Nov 04, 2020 | 292.04 | 300.61 | 291.10 | 293.75 | 8,633 | -3.65(-1.23%) |
Nov 03, 2020 | 289.22 | 300.30 | 278.30 | 297.40 | 36,029 | +15.95(+5.67%) |
Nov 02, 2020 | 261.00 | 284.58 | 261.00 | 281.45 | 10,716 | +18.28(+6.95%) |
Oct 30, 2020 | 259.00 | 281.21 | 259.00 | 263.17 | 30,600 | -3.27(-1.23%) |
Oct 29, 2020 | 264.87 | 266.79 | 259.12 | 266.44 | 12,230 | +1.90(+0.72%) |
Oct 28, 2020 | 270.00 | 270.13 | 261.39 | 264.54 | 20,652 | -7.19(-2.64%) |
Oct 27, 2020 | 276.92 | 280.00 | 270.05 | 271.72 | 8,165 | -4.77(-1.73%) |
Oct 26, 2020 | 281.50 | 283.00 | 275.00 | 276.50 | 15,828 | -5.56(-1.97%) |
Oct 23, 2020 | 280.99 | 285.29 | 280.30 | 282.05 | 5,900 | +0.07(+0.02%) |
Oct 22, 2020 | 285.62 | 285.62 | 280.37 | 281.98 | 14,664 | -3.02(-1.06%) |
Oct 21, 2020 | 287.26 | 290.00 | 285.00 | 285.00 | 6,172 | -2.73(-0.95%) |
Oct 20, 2020 | 288.75 | 294.00 | 287.10 | 287.73 | 12,692 | -1.77(-0.61%) |
Oct 19, 2020 | 292.39 | 295.92 | 280.85 | 289.50 | 19,080 | -1.61(-0.55%) |
Oct 16, 2020 | 291.27 | 296.25 | 290.50 | 291.11 | 9,300 | -0.62(-0.21%) |
Oct 15, 2020 | 302.63 | 302.63 | 290.00 | 291.73 | 4,822 | -3.86(-1.31%) |
Oct 14, 2020 | 321.00 | 321.00 | 293.93 | 295.59 | 4,646 | -12.14(-3.95%) |
Oct 13, 2020 | 309.00 | 315.00 | 305.80 | 307.73 | 8,224 | -2.27(-0.73%) |
Oct 12, 2020 | 318.00 | 318.00 | 309.75 | 310.00 | 11,100 | -3.00(-0.96%) |
Oct 09, 2020 | 311.29 | 315.01 | 310.73 | 313.00 | 4,100 | +1.71(+0.55%) |
Oct 08, 2020 | 308.50 | 313.00 | 300.00 | 311.29 | 2,958 | +2.78(+0.90%) |
Oct 07, 2020 | 293.55 | 309.00 | 293.55 | 308.51 | 4,292 | +7.92(+2.64%) |
Oct 06, 2020 | 304.95 | 314.00 | 291.82 | 300.59 | 4,519 | -4.83(-1.58%) |
Oct 05, 2020 | 299.90 | 306.58 | 299.90 | 305.42 | 6,311 | +5.52(+1.84%) |
Oct 02, 2020 | 295.37 | 300.31 | 278.09 | 299.90 | 3,900 | +4.17(+1.41%) |