Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 589.76 | 589.76 | 589.76 | 7,083 | -10.58(-1.76%) | |
Dec 30, 2020 | 578.60 | 603.33 | 578.60 | 600.34 | 7,083 | +41.14(+7.36%) |
Dec 29, 2020 | 539.01 | 560.17 | 539.01 | 559.20 | 8,093 | +39.69(+7.64%) |
Dec 28, 2020 | 532.51 | 534.31 | 514.27 | 519.51 | 10,869 | -33.77(-6.10%) |
Dec 24, 2020 | 554.73 | 562.30 | 540.07 | 553.28 | 5,122 | -32.07(-5.48%) |
Dec 23, 2020 | 582.77 | 586.46 | 578.12 | 585.35 | 4,557 | +15.96(+2.80%) |
Dec 22, 2020 | 591.31 | 591.31 | 569.29 | 569.38 | 2,761 | -21.25(-3.60%) |
Dec 21, 2020 | 581.22 | 597.72 | 579.67 | 590.63 | 2,470 | -10.94(-1.82%) |
Dec 18, 2020 | 597.33 | 602.43 | 595.39 | 601.57 | 948 | +1.14(+0.19%) |
Dec 17, 2020 | 591.90 | 600.43 | 588.30 | 600.43 | 2,376 | +16.98(+2.91%) |
Dec 16, 2020 | 573.56 | 584.12 | 573.56 | 583.45 | 1,970 | +12.23(+2.14%) |
Dec 15, 2020 | 576.95 | 576.95 | 562.79 | 571.23 | 3,236 | -2.81(-0.49%) |
Dec 14, 2020 | 579.77 | 582.29 | 572.09 | 574.04 | 4,514 | -7.08(-1.22%) |
Dec 11, 2020 | 588.79 | 599.66 | 580.25 | 581.12 | 1,741 | -14.55(-2.44%) |
Dec 10, 2020 | 574.43 | 596.55 | 574.43 | 595.68 | 4,020 | +23.10(+4.03%) |
Dec 09, 2020 | 596.84 | 596.84 | 567.93 | 572.58 | 5,585 | -18.93(-3.20%) |
Dec 08, 2020 | 577.53 | 591.90 | 577.53 | 591.51 | 4,101 | +18.05(+3.15%) |
Dec 07, 2020 | 572.49 | 582.39 | 571.13 | 573.46 | 2,911 | +7.18(+1.27%) |
Dec 04, 2020 | 569.67 | 573.41 | 563.47 | 566.28 | 2,112 | +2.60(+0.46%) |
Dec 03, 2020 | 561.62 | 573.31 | 561.62 | 563.68 | 4,401 | +14.14(+2.57%) |
Dec 02, 2020 | 543.77 | 550.32 | 531.44 | 549.54 | 3,916 | -7.33(-1.32%) |
Dec 01, 2020 | 569.29 | 573.36 | 553.28 | 556.87 | 5,908 | -12.32(-2.17%) |
Nov 30, 2020 | 581.03 | 581.03 | 555.02 | 569.19 | 6,184 | -31.16(-5.19%) |
Nov 27, 2020 | 585.59 | 601.60 | 585.10 | 600.35 | 3,844 | +29.93(+5.25%) |
Nov 25, 2020 | 567.35 | 571.71 | 562.79 | 570.41 | 6,709 | -14.30(-2.45%) |
Nov 24, 2020 | 585.20 | 587.43 | 575.79 | 584.72 | 3,615 | +13.10(+2.29%) |
Nov 23, 2020 | 584.42 | 584.42 | 562.98 | 571.62 | 4,309 | -11.35(-1.95%) |
Nov 20, 2020 | 570.84 | 583.16 | 567.69 | 582.97 | 11,800 | +19.80(+3.51%) |
Nov 19, 2020 | 536.88 | 567.61 | 536.88 | 563.17 | 4,466 | +26.00(+4.84%) |
Nov 18, 2020 | 566.18 | 566.18 | 536.39 | 537.17 | 6,520 | -26.59(-4.72%) |
Nov 17, 2020 | 585.10 | 588.11 | 563.76 | 563.76 | 6,328 | -29.01(-4.89%) |
Nov 16, 2020 | 608.20 | 609.17 | 589.18 | 592.77 | 7,844 | -8.15(-1.36%) |
Nov 13, 2020 | 590.63 | 605.48 | 583.65 | 600.92 | 8,275 | +40.07(+7.15%) |
Nov 12, 2020 | 574.33 | 584.28 | 559.49 | 560.85 | 7,914 | +17.17(+3.16%) |
Nov 11, 2020 | 516.21 | 543.67 | 503.21 | 543.67 | 6,393 | +20.57(+3.93%) |
Nov 10, 2020 | 554.54 | 554.54 | 511.46 | 523.10 | 10,436 | -57.15(-9.85%) |
Nov 09, 2020 | 626.25 | 640.90 | 579.28 | 580.25 | 18,701 | -29.89(-4.90%) |
Nov 06, 2020 | 601.50 | 611.01 | 593.25 | 610.14 | 3,328 | +5.14(+0.85%) |
Nov 05, 2020 | 620.62 | 626.63 | 580.06 | 605.00 | 8,651 | +7.76(+1.30%) |
Nov 04, 2020 | 552.99 | 597.23 | 552.99 | 597.23 | 11,046 | +73.55(+14.04%) |
Nov 03, 2020 | 514.85 | 528.34 | 505.15 | 523.68 | 5,170 | -9.41(-1.77%) |
Nov 02, 2020 | 538.92 | 540.74 | 520.38 | 533.09 | 3,401 | +10.09(+1.93%) |
Oct 30, 2020 | 532.80 | 536.52 | 516.60 | 523.00 | 2,473 | -20.47(-3.77%) |
Oct 29, 2020 | 532.61 | 551.14 | 532.61 | 543.48 | 6,097 | +25.81(+4.99%) |
Oct 28, 2020 | 520.00 | 521.69 | 512.57 | 517.67 | 1,946 | -15.23(-2.86%) |
Oct 27, 2020 | 515.73 | 535.51 | 511.65 | 532.90 | 3,650 | +24.16(+4.75%) |
Oct 26, 2020 | 506.90 | 514.27 | 498.36 | 508.74 | 3,903 | -2.23(-0.44%) |
Oct 23, 2020 | 511.75 | 511.75 | 499.71 | 510.97 | 2,092 | -2.72(-0.53%) |
Oct 22, 2020 | 522.62 | 522.62 | 504.31 | 513.69 | 1,366 | -6.79(-1.30%) |
Oct 21, 2020 | 523.88 | 532.71 | 518.50 | 520.48 | 3,335 | -10.77(-2.03%) |
Oct 20, 2020 | 523.00 | 535.57 | 523.00 | 531.25 | 4,357 | +14.46(+2.80%) |
Oct 19, 2020 | 530.96 | 538.53 | 513.59 | 516.79 | 5,069 | -13.18(-2.49%) |
Oct 16, 2020 | 527.85 | 535.62 | 525.91 | 529.97 | 937 | +12.11(+2.34%) |
Oct 15, 2020 | 503.69 | 520.09 | 501.95 | 517.86 | 2,628 | -10.19(-1.93%) |
Oct 14, 2020 | 543.38 | 546.29 | 526.18 | 528.05 | 1,781 | -16.50(-3.03%) |
Oct 13, 2020 | 547.26 | 547.26 | 537.36 | 544.54 | 2,733 | -2.91(-0.53%) |
Oct 12, 2020 | 542.80 | 551.87 | 540.92 | 547.46 | 5,034 | +18.63(+3.52%) |
Oct 09, 2020 | 511.52 | 528.83 | 511.52 | 528.83 | 4,524 | +21.64(+4.27%) |
Oct 08, 2020 | 510.10 | 510.58 | 502.92 | 507.19 | 1,827 | +2.13(+0.42%) |
Oct 07, 2020 | 502.43 | 508.51 | 501.95 | 505.05 | 1,989 | +13.20(+2.68%) |
Oct 06, 2020 | 482.44 | 503.11 | 482.44 | 491.86 | 14,200 | +16.88(+3.55%) |
Oct 05, 2020 | 473.42 | 475.16 | 467.26 | 474.97 | 3,067 | +8.83(+1.89%) |
Oct 02, 2020 | 463.23 | 478.95 | 458.14 | 466.14 | 1,484 | -18.05(-3.73%) |