Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 280.73 | 280.73 | 280.73 | 633,442 | +4.58(+1.66%) | |
Dec 30, 2020 | 273.46 | 276.47 | 272.41 | 276.15 | 633,442 | +4.62(+1.70%) |
Dec 29, 2020 | 271.17 | 272.96 | 269.61 | 271.53 | 589,133 | +2.67(+0.99%) |
Dec 28, 2020 | 271.95 | 271.95 | 267.75 | 268.86 | 535,578 | -0.88(-0.33%) |
Dec 24, 2020 | 266.30 | 270.21 | 266.30 | 269.74 | 217,424 | +3.08(+1.15%) |
Dec 23, 2020 | 272.22 | 275.13 | 266.51 | 266.67 | 434,183 | -5.39(-1.98%) |
Dec 22, 2020 | 268.59 | 272.37 | 267.79 | 272.05 | 909,928 | +2.33(+0.86%) |
Dec 21, 2020 | 272.00 | 272.52 | 264.77 | 269.72 | 928,655 | -4.36(-1.59%) |
Dec 18, 2020 | 270.59 | 275.39 | 269.67 | 274.08 | 1,620,498 | +3.20(+1.18%) |
Dec 17, 2020 | 273.49 | 275.20 | 269.94 | 270.88 | 761,340 | -0.47(-0.17%) |
Dec 16, 2020 | 268.87 | 272.08 | 267.19 | 271.36 | 835,716 | +3.06(+1.14%) |
Dec 15, 2020 | 266.69 | 270.82 | 265.49 | 268.30 | 716,204 | +2.68(+1.01%) |
Dec 14, 2020 | 267.71 | 271.44 | 265.48 | 265.62 | 616,968 | -0.02(-0.01%) |
Dec 11, 2020 | 263.88 | 266.83 | 262.95 | 265.64 | 399,593 | +0.64(+0.24%) |
Dec 10, 2020 | 265.54 | 267.65 | 263.20 | 265.00 | 547,241 | -1.30(-0.49%) |
Dec 09, 2020 | 269.74 | 269.79 | 262.07 | 266.30 | 1,034,717 | -3.38(-1.25%) |
Dec 08, 2020 | 272.52 | 273.50 | 269.35 | 269.67 | 805,801 | -4.15(-1.52%) |
Dec 07, 2020 | 276.73 | 276.98 | 272.19 | 273.82 | 635,533 | -2.48(-0.90%) |
Dec 04, 2020 | 271.41 | 278.92 | 271.13 | 276.30 | 1,088,465 | +5.59(+2.07%) |
Dec 03, 2020 | 267.95 | 271.89 | 267.95 | 270.71 | 1,178,620 | +1.85(+0.69%) |
Dec 02, 2020 | 269.93 | 271.68 | 267.91 | 268.86 | 766,662 | -1.19(-0.44%) |
Dec 01, 2020 | 274.41 | 276.01 | 268.45 | 270.05 | 1,215,069 | -3.04(-1.11%) |
Nov 30, 2020 | 271.08 | 274.06 | 268.24 | 273.09 | 1,578,968 | +4.95(+1.85%) |
Nov 27, 2020 | 270.04 | 271.93 | 267.25 | 268.14 | 404,969 | +0.63(+0.23%) |
Nov 25, 2020 | 264.06 | 267.63 | 262.40 | 267.51 | 1,073,164 | +4.83(+1.84%) |
Nov 24, 2020 | 262.81 | 263.92 | 259.92 | 262.68 | 1,416,643 | +0.72(+0.27%) |
Nov 23, 2020 | 266.21 | 267.98 | 261.64 | 261.96 | 640,751 | -2.03(-0.77%) |
Nov 20, 2020 | 264.77 | 266.63 | 262.65 | 264.00 | 762,380 | -0.60(-0.23%) |
Nov 19, 2020 | 264.00 | 265.48 | 261.60 | 264.60 | 546,626 | +1.45(+0.55%) |
Nov 18, 2020 | 266.41 | 266.95 | 263.15 | 263.15 | 622,943 | -2.00(-0.75%) |
Nov 17, 2020 | 263.89 | 267.06 | 263.81 | 265.15 | 645,444 | -0.82(-0.31%) |
Nov 16, 2020 | 267.40 | 268.36 | 263.43 | 265.97 | 660,765 | +0.13(+0.05%) |
Nov 13, 2020 | 267.91 | 268.53 | 263.75 | 265.84 | 602,948 | -0.90(-0.34%) |
Nov 12, 2020 | 271.07 | 271.88 | 265.44 | 266.74 | 614,530 | -3.77(-1.40%) |
Nov 11, 2020 | 263.93 | 272.49 | 263.93 | 270.51 | 708,298 | +9.57(+3.67%) |
Nov 10, 2020 | 266.86 | 266.86 | 258.74 | 260.94 | 1,105,898 | -4.94(-1.86%) |
Nov 09, 2020 | 294.06 | 294.06 | 265.09 | 265.88 | 1,550,336 | -14.65(-5.22%) |
Nov 06, 2020 | 280.97 | 282.56 | 276.02 | 280.53 | 505,668 | -0.41(-0.15%) |
Nov 05, 2020 | 280.35 | 283.54 | 277.46 | 280.95 | 695,400 | +5.26(+1.91%) |
Nov 04, 2020 | 263.16 | 278.37 | 263.16 | 275.69 | 927,775 | +15.86(+6.10%) |
Nov 03, 2020 | 260.02 | 264.06 | 259.11 | 259.83 | 733,827 | +3.14(+1.22%) |
Nov 02, 2020 | 257.29 | 263.99 | 254.46 | 256.69 | 954,595 | +2.92(+1.15%) |
Oct 30, 2020 | 252.18 | 259.02 | 250.44 | 253.77 | 1,193,568 | -0.10(-0.04%) |
Oct 29, 2020 | 252.13 | 256.76 | 244.37 | 253.86 | 1,277,669 | +1.10(+0.44%) |
Oct 28, 2020 | 252.38 | 254.55 | 248.99 | 252.76 | 927,217 | -4.18(-1.63%) |
Oct 27, 2020 | 260.72 | 262.87 | 255.99 | 256.94 | 629,989 | -2.71(-1.04%) |
Oct 26, 2020 | 259.92 | 261.51 | 257.09 | 259.65 | 745,267 | -2.78(-1.06%) |
Oct 23, 2020 | 263.87 | 265.23 | 260.80 | 262.43 | 763,838 | -0.81(-0.31%) |
Oct 22, 2020 | 267.50 | 268.62 | 261.78 | 263.25 | 1,003,400 | -4.29(-1.60%) |
Oct 21, 2020 | 275.00 | 277.28 | 267.39 | 267.53 | 496,675 | -7.94(-2.88%) |
Oct 20, 2020 | 275.08 | 278.62 | 272.77 | 275.48 | 493,047 | +0.83(+0.30%) |
Oct 19, 2020 | 279.61 | 282.89 | 273.53 | 274.64 | 652,278 | -4.37(-1.57%) |
Oct 16, 2020 | 281.35 | 285.76 | 278.95 | 279.02 | 528,771 | -1.37(-0.49%) |
Oct 15, 2020 | 278.26 | 280.64 | 274.51 | 280.39 | 635,096 | +0.36(+0.13%) |
Oct 14, 2020 | 283.91 | 285.88 | 279.83 | 280.03 | 496,656 | -3.19(-1.12%) |
Oct 13, 2020 | 283.77 | 286.20 | 280.74 | 283.22 | 399,269 | +0.08(+0.03%) |
Oct 12, 2020 | 286.58 | 286.82 | 282.61 | 283.14 | 516,722 | -1.35(-0.47%) |
Oct 09, 2020 | 283.58 | 284.93 | 282.48 | 284.49 | 398,235 | +2.50(+0.89%) |
Oct 08, 2020 | 279.17 | 283.81 | 279.17 | 281.99 | 356,126 | +3.75(+1.35%) |
Oct 07, 2020 | 278.82 | 281.10 | 277.21 | 278.24 | 479,969 | +0.30(+0.11%) |
Oct 06, 2020 | 286.05 | 286.46 | 276.08 | 277.94 | 704,655 | -6.99(-2.45%) |
Oct 05, 2020 | 285.60 | 287.58 | 281.93 | 284.93 | 345,744 | +1.18(+0.42%) |
Oct 02, 2020 | 279.81 | 286.10 | 277.69 | 283.75 | 470,237 | +0.44(+0.16%) |