Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 540.73 | 540.73 | 540.73 | 1,874,176 | +16.14(+3.08%) | |
Dec 30, 2020 | 530.13 | 533.26 | 523.69 | 524.59 | 1,874,176 | -6.28(-1.18%) |
Dec 29, 2020 | 519.90 | 536.55 | 515.48 | 530.87 | 4,020,330 | +11.75(+2.26%) |
Dec 28, 2020 | 516.43 | 523.66 | 507.13 | 519.12 | 2,889,081 | +5.15(+1.00%) |
Dec 24, 2020 | 515.12 | 519.35 | 512.21 | 513.97 | 1,143,900 | -0.51(-0.10%) |
Dec 23, 2020 | 524.76 | 526.32 | 514.20 | 514.48 | 2,389,847 | -12.85(-2.44%) |
Dec 22, 2020 | 527.69 | 530.40 | 520.50 | 527.33 | 1,906,701 | -1.58(-0.30%) |
Dec 21, 2020 | 530.05 | 532.62 | 521.15 | 528.91 | 3,891,167 | -5.54(-1.04%) |
Dec 18, 2020 | 533.20 | 536.37 | 526.02 | 534.45 | 4,502,600 | +1.55(+0.29%) |
Dec 17, 2020 | 529.00 | 535.49 | 526.44 | 532.90 | 3,187,289 | +8.07(+1.54%) |
Dec 16, 2020 | 520.11 | 527.38 | 517.69 | 524.83 | 3,679,232 | +5.05(+0.97%) |
Dec 15, 2020 | 518.50 | 524.70 | 513.56 | 519.78 | 3,394,975 | -2.64(-0.51%) |
Dec 14, 2020 | 505.44 | 524.16 | 501.18 | 522.42 | 5,762,408 | +19.20(+3.82%) |
Dec 11, 2020 | 495.00 | 503.34 | 494.85 | 503.22 | 3,210,900 | +2.13(+0.43%) |
Dec 10, 2020 | 494.56 | 503.77 | 492.91 | 501.09 | 3,014,323 | +7.49(+1.52%) |
Dec 09, 2020 | 510.53 | 514.50 | 491.29 | 493.60 | 4,167,328 | -19.06(-3.72%) |
Dec 08, 2020 | 517.90 | 521.49 | 505.55 | 512.66 | 4,226,395 | -3.12(-0.60%) |
Dec 07, 2020 | 500.01 | 517.76 | 497.77 | 515.78 | 4,281,185 | +17.47(+3.51%) |
Dec 04, 2020 | 497.50 | 504.50 | 493.64 | 498.31 | 3,666,200 | +0.79(+0.16%) |
Dec 03, 2020 | 502.99 | 508.77 | 496.04 | 497.52 | 2,821,617 | -5.86(-1.16%) |
Dec 02, 2020 | 501.62 | 506.80 | 493.50 | 503.38 | 3,025,952 | -1.20(-0.24%) |
Dec 01, 2020 | 492.34 | 509.47 | 491.98 | 504.58 | 5,052,715 | +13.88(+2.83%) |
Nov 30, 2020 | 490.08 | 492.55 | 481.27 | 490.70 | 3,526,667 | -0.66(-0.13%) |
Nov 27, 2020 | 486.58 | 493.25 | 481.85 | 491.36 | 2,805,700 | +6.36(+1.31%) |
Nov 25, 2020 | 485.13 | 486.90 | 478.92 | 485.00 | 3,598,600 | +2.12(+0.44%) |
Nov 24, 2020 | 478.84 | 484.05 | 475.89 | 482.88 | 3,551,633 | +6.26(+1.31%) |
Nov 23, 2020 | 490.46 | 491.15 | 475.84 | 476.62 | 5,402,398 | -11.62(-2.38%) |
Nov 20, 2020 | 485.22 | 494.76 | 481.57 | 488.24 | 4,255,900 | +3.57(+0.74%) |
Nov 19, 2020 | 482.00 | 487.80 | 480.47 | 484.67 | 2,246,681 | +2.88(+0.60%) |
Nov 18, 2020 | 481.95 | 488.61 | 477.72 | 481.79 | 3,627,872 | +1.16(+0.24%) |
Nov 17, 2020 | 480.12 | 487.51 | 478.85 | 480.63 | 3,692,925 | +1.53(+0.32%) |
Nov 16, 2020 | 480.00 | 485.58 | 477.30 | 479.10 | 3,947,205 | -3.74(-0.77%) |
Nov 13, 2020 | 486.77 | 488.94 | 477.80 | 482.84 | 3,006,500 | -3.93(-0.81%) |
Nov 12, 2020 | 491.00 | 496.52 | 480.43 | 486.77 | 5,063,710 | -3.99(-0.81%) |
Nov 11, 2020 | 483.00 | 491.68 | 478.26 | 490.76 | 5,451,571 | +10.52(+2.19%) |
Nov 10, 2020 | 470.95 | 484.60 | 463.41 | 480.24 | 8,297,991 | +9.74(+2.07%) |
Nov 09, 2020 | 484.74 | 495.85 | 467.26 | 470.50 | 10,406,997 | -44.23(-8.59%) |
Nov 06, 2020 | 515.00 | 515.21 | 502.51 | 514.73 | 4,236,300 | +0.97(+0.19%) |
Nov 05, 2020 | 506.56 | 518.73 | 503.45 | 513.76 | 5,362,983 | +16.81(+3.38%) |
Nov 04, 2020 | 495.36 | 507.73 | 493.98 | 496.95 | 5,130,056 | +9.73(+2.00%) |
Nov 03, 2020 | 484.93 | 495.30 | 478.76 | 487.22 | 3,679,236 | +3.10(+0.64%) |
Nov 02, 2020 | 478.87 | 486.30 | 475.00 | 484.12 | 4,400,397 | +8.38(+1.76%) |
Oct 30, 2020 | 502.01 | 505.88 | 472.21 | 475.74 | 7,813,800 | -28.47(-5.65%) |
Oct 29, 2020 | 488.50 | 513.90 | 479.34 | 504.21 | 11,106,399 | +17.97(+3.70%) |
Oct 28, 2020 | 486.36 | 494.00 | 483.28 | 486.24 | 5,987,119 | -2.69(-0.55%) |
Oct 27, 2020 | 490.01 | 490.49 | 482.93 | 488.93 | 3,622,942 | +0.69(+0.14%) |
Oct 26, 2020 | 487.02 | 496.82 | 478.90 | 488.24 | 6,184,784 | -0.04(-0.01%) |
Oct 23, 2020 | 488.11 | 490.06 | 481.35 | 488.28 | 4,927,800 | +3.05(+0.63%) |
Oct 22, 2020 | 494.69 | 495.14 | 482.00 | 485.23 | 6,992,380 | -3.82(-0.78%) |
Oct 21, 2020 | 501.03 | 506.85 | 488.25 | 489.05 | 17,385,004 | -36.37(-6.92%) |
Oct 20, 2020 | 528.14 | 533.78 | 522.26 | 525.42 | 9,988,969 | -5.30(-1.00%) |
Oct 19, 2020 | 537.07 | 541.80 | 525.38 | 530.72 | 7,560,202 | -0.07(-0.01%) |
Oct 16, 2020 | 549.50 | 554.33 | 530.03 | 530.79 | 6,347,300 | -11.15(-2.06%) |
Oct 15, 2020 | 545.52 | 551.22 | 535.10 | 541.94 | 5,102,937 | +0.49(+0.09%) |
Oct 14, 2020 | 562.61 | 572.49 | 541.00 | 541.45 | 9,502,843 | -12.64(-2.28%) |
Oct 13, 2020 | 540.56 | 557.65 | 537.20 | 554.09 | 5,597,667 | +14.28(+2.65%) |
Oct 12, 2020 | 548.81 | 551.81 | 538.24 | 539.81 | 5,385,758 | +0.37(+0.07%) |
Oct 09, 2020 | 537.83 | 544.28 | 535.00 | 539.44 | 4,781,200 | +7.65(+1.44%) |
Oct 08, 2020 | 533.48 | 535.00 | 524.15 | 531.79 | 5,383,905 | -2.87(-0.54%) |
Oct 07, 2020 | 518.00 | 536.49 | 515.82 | 534.66 | 7,984,017 | +28.79(+5.69%) |
Oct 06, 2020 | 518.72 | 521.82 | 504.16 | 505.87 | 4,183,620 | -14.78(-2.84%) |
Oct 05, 2020 | 506.80 | 520.99 | 501.70 | 520.65 | 4,084,477 | +17.59(+3.50%) |
Oct 02, 2020 | 516.43 | 526.37 | 502.70 | 503.06 | 6,071,100 | -24.45(-4.63%) |