Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 322.33 | 322.33 | 322.33 | 925,190 | +0.75(+0.23%) | |
Dec 30, 2020 | 320.54 | 323.81 | 320.54 | 321.59 | 925,190 | +0.24(+0.07%) |
Dec 29, 2020 | 323.26 | 324.49 | 319.44 | 321.35 | 1,162,841 | -0.25(-0.08%) |
Dec 28, 2020 | 320.63 | 324.91 | 319.36 | 321.61 | 1,125,894 | +2.01(+0.63%) |
Dec 24, 2020 | 320.38 | 321.49 | 318.17 | 319.60 | 560,223 | +0.34(+0.11%) |
Dec 23, 2020 | 317.76 | 322.34 | 317.27 | 319.26 | 1,439,525 | +3.34(+1.06%) |
Dec 22, 2020 | 317.22 | 318.37 | 315.44 | 315.92 | 2,005,252 | -1.30(-0.41%) |
Dec 21, 2020 | 320.68 | 321.39 | 314.72 | 317.22 | 2,342,361 | -6.06(-1.88%) |
Dec 18, 2020 | 319.66 | 323.98 | 317.82 | 323.29 | 4,781,776 | +3.11(+0.97%) |
Dec 17, 2020 | 323.19 | 324.77 | 319.52 | 320.17 | 1,825,387 | -1.79(-0.56%) |
Dec 16, 2020 | 324.39 | 324.98 | 321.12 | 321.96 | 2,187,429 | -2.73(-0.84%) |
Dec 15, 2020 | 325.74 | 326.79 | 322.76 | 324.69 | 1,675,072 | -0.08(-0.02%) |
Dec 14, 2020 | 330.07 | 331.99 | 324.57 | 324.77 | 1,509,257 | -3.68(-1.12%) |
Dec 11, 2020 | 321.94 | 329.72 | 321.62 | 328.44 | 1,552,810 | +5.74(+1.78%) |
Dec 10, 2020 | 326.45 | 330.71 | 322.53 | 322.70 | 1,517,314 | -5.41(-1.65%) |
Dec 09, 2020 | 326.75 | 329.24 | 324.12 | 328.12 | 1,676,423 | +1.93(+0.59%) |
Dec 08, 2020 | 327.78 | 329.77 | 325.83 | 326.19 | 1,963,746 | -2.63(-0.80%) |
Dec 07, 2020 | 333.16 | 333.16 | 327.38 | 328.82 | 1,530,071 | -4.07(-1.22%) |
Dec 04, 2020 | 329.72 | 333.91 | 328.81 | 332.89 | 1,346,320 | +4.16(+1.27%) |
Dec 03, 2020 | 328.82 | 335.52 | 327.76 | 328.73 | 1,936,009 | +0.61(+0.19%) |
Dec 02, 2020 | 331.42 | 332.33 | 326.90 | 328.13 | 2,774,229 | -3.30(-0.99%) |
Dec 01, 2020 | 334.58 | 338.96 | 331.31 | 331.42 | 1,431,323 | -0.01(-0.00%) |
Nov 30, 2020 | 336.69 | 338.19 | 329.97 | 331.43 | 1,770,366 | -6.12(-1.81%) |
Nov 27, 2020 | 341.58 | 341.58 | 336.75 | 337.55 | 678,921 | -3.61(-1.06%) |
Nov 25, 2020 | 340.03 | 344.41 | 339.26 | 341.16 | 948,072 | -0.13(-0.04%) |
Nov 24, 2020 | 338.40 | 341.29 | 336.40 | 341.29 | 1,063,499 | +6.88(+2.06%) |
Nov 23, 2020 | 335.03 | 337.72 | 333.51 | 334.40 | 1,030,420 | +2.55(+0.77%) |
Nov 20, 2020 | 339.02 | 340.16 | 331.49 | 331.85 | 1,239,736 | -7.61(-2.24%) |
Nov 19, 2020 | 338.15 | 340.63 | 335.60 | 339.46 | 1,192,557 | -0.99(-0.29%) |
Nov 18, 2020 | 340.39 | 345.78 | 339.26 | 340.45 | 1,183,016 | +1.50(+0.44%) |
Nov 17, 2020 | 338.74 | 343.09 | 338.37 | 338.96 | 1,465,104 | -1.11(-0.33%) |
Nov 16, 2020 | 340.90 | 343.28 | 339.12 | 340.07 | 1,449,107 | +1.79(+0.53%) |
Nov 13, 2020 | 334.15 | 339.05 | 332.94 | 338.27 | 1,021,820 | +6.54(+1.97%) |
Nov 12, 2020 | 331.38 | 334.15 | 329.59 | 331.74 | 949,408 | -1.25(-0.38%) |
Nov 11, 2020 | 336.23 | 336.64 | 329.74 | 332.99 | 1,236,795 | -1.80(-0.54%) |
Nov 10, 2020 | 329.13 | 336.73 | 328.17 | 334.79 | 1,894,200 | +6.61(+2.01%) |
Nov 09, 2020 | 343.21 | 344.03 | 327.98 | 328.18 | 2,164,634 | +2.42(+0.74%) |
Nov 06, 2020 | 327.60 | 327.98 | 322.77 | 325.77 | 1,554,355 | -3.09(-0.94%) |
Nov 05, 2020 | 337.74 | 339.50 | 328.02 | 328.86 | 1,894,066 | -6.73(-2.00%) |
Nov 04, 2020 | 334.60 | 343.97 | 333.20 | 335.59 | 2,380,381 | +7.86(+2.40%) |
Nov 03, 2020 | 322.03 | 330.21 | 321.20 | 327.72 | 1,645,380 | +9.94(+3.13%) |
Nov 02, 2020 | 321.12 | 324.54 | 316.25 | 317.79 | 1,892,766 | +2.06(+0.65%) |
Oct 30, 2020 | 316.18 | 318.97 | 311.68 | 315.72 | 1,452,883 | -2.08(-0.66%) |
Oct 29, 2020 | 315.60 | 321.22 | 314.06 | 317.80 | 1,716,075 | +1.42(+0.45%) |
Oct 28, 2020 | 321.80 | 324.62 | 316.01 | 316.38 | 1,863,153 | -10.43(-3.19%) |
Oct 27, 2020 | 330.93 | 331.82 | 325.34 | 326.81 | 1,083,724 | -5.52(-1.66%) |
Oct 26, 2020 | 333.12 | 333.52 | 326.88 | 332.33 | 1,538,429 | -5.21(-1.54%) |
Oct 23, 2020 | 334.85 | 339.22 | 332.75 | 337.54 | 1,307,273 | +4.84(+1.46%) |
Oct 22, 2020 | 331.38 | 334.64 | 329.26 | 332.70 | 1,392,070 | +1.64(+0.50%) |
Oct 21, 2020 | 335.63 | 338.15 | 329.13 | 331.06 | 2,141,159 | -4.57(-1.36%) |
Oct 20, 2020 | 344.99 | 347.88 | 335.26 | 335.63 | 1,976,100 | -10.37(-3.00%) |
Oct 19, 2020 | 349.18 | 351.31 | 344.16 | 346.00 | 1,307,984 | -2.52(-0.72%) |
Oct 16, 2020 | 350.31 | 351.47 | 348.15 | 348.52 | 1,055,866 | +0.34(+0.10%) |
Oct 15, 2020 | 349.26 | 350.65 | 345.56 | 348.17 | 878,337 | -4.15(-1.18%) |
Oct 14, 2020 | 349.09 | 356.60 | 349.09 | 352.32 | 1,209,087 | +1.60(+0.46%) |
Oct 13, 2020 | 348.19 | 352.18 | 347.27 | 350.73 | 1,079,431 | +0.03(+0.01%) |
Oct 12, 2020 | 348.06 | 352.13 | 345.60 | 350.70 | 894,794 | +2.70(+0.77%) |
Oct 09, 2020 | 350.24 | 351.76 | 347.43 | 348.00 | 748,566 | -2.40(-0.68%) |
Oct 08, 2020 | 346.17 | 350.94 | 344.71 | 350.40 | 770,792 | +5.10(+1.48%) |
Oct 07, 2020 | 341.39 | 346.12 | 341.36 | 345.31 | 916,812 | +5.84(+1.72%) |
Oct 06, 2020 | 348.09 | 348.17 | 339.07 | 339.46 | 1,058,924 | -6.76(-1.95%) |
Oct 05, 2020 | 345.58 | 347.96 | 341.63 | 346.23 | 915,176 | +3.05(+0.89%) |
Oct 02, 2020 | 339.05 | 345.79 | 337.50 | 343.18 | 1,349,747 | -0.28(-0.08%) |