Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 384.33 | 384.33 | 384.33 | 166,109 | +0.58(+0.15%) | |
Dec 30, 2020 | 380.69 | 385.76 | 379.35 | 383.75 | 166,109 | +5.71(+1.51%) |
Dec 29, 2020 | 384.69 | 385.41 | 376.40 | 378.04 | 185,455 | -4.55(-1.19%) |
Dec 28, 2020 | 380.47 | 384.00 | 375.74 | 382.59 | 251,171 | +5.70(+1.51%) |
Dec 24, 2020 | 382.28 | 382.28 | 371.40 | 376.89 | 138,200 | -2.85(-0.75%) |
Dec 23, 2020 | 382.61 | 384.60 | 377.44 | 379.74 | 191,070 | -0.22(-0.06%) |
Dec 22, 2020 | 377.50 | 387.28 | 375.66 | 379.96 | 474,566 | +4.05(+1.08%) |
Dec 21, 2020 | 366.00 | 376.73 | 363.00 | 375.91 | 505,644 | +2.91(+0.78%) |
Dec 18, 2020 | 377.43 | 378.50 | 369.19 | 373.00 | 900,600 | -2.43(-0.65%) |
Dec 17, 2020 | 378.00 | 380.13 | 372.21 | 375.43 | 819,527 | -1.98(-0.52%) |
Dec 16, 2020 | 382.11 | 383.04 | 375.23 | 377.41 | 474,279 | -6.04(-1.58%) |
Dec 15, 2020 | 388.07 | 388.92 | 380.00 | 383.45 | 311,684 | -0.01(-0.00%) |
Dec 14, 2020 | 379.84 | 386.74 | 379.84 | 383.46 | 309,143 | +5.90(+1.56%) |
Dec 11, 2020 | 372.78 | 378.60 | 370.34 | 377.56 | 162,000 | +2.42(+0.65%) |
Dec 10, 2020 | 372.81 | 378.94 | 369.29 | 375.14 | 292,300 | -1.73(-0.46%) |
Dec 09, 2020 | 377.90 | 382.95 | 374.40 | 376.87 | 215,036 | +1.03(+0.27%) |
Dec 08, 2020 | 373.63 | 377.25 | 371.27 | 375.84 | 207,500 | +2.01(+0.54%) |
Dec 07, 2020 | 378.28 | 379.85 | 372.51 | 373.83 | 321,091 | -4.64(-1.23%) |
Dec 04, 2020 | 376.02 | 380.95 | 375.00 | 378.47 | 255,900 | +6.10(+1.64%) |
Dec 03, 2020 | 368.00 | 374.71 | 366.02 | 372.37 | 263,463 | +5.16(+1.41%) |
Dec 02, 2020 | 370.71 | 373.01 | 364.57 | 367.21 | 385,551 | -4.96(-1.33%) |
Dec 01, 2020 | 381.63 | 382.71 | 370.83 | 372.17 | 403,712 | -6.25(-1.65%) |
Nov 30, 2020 | 378.48 | 380.22 | 369.01 | 378.42 | 603,306 | +1.42(+0.38%) |
Nov 27, 2020 | 377.02 | 381.20 | 375.12 | 377.00 | 206,000 | +4.27(+1.15%) |
Nov 25, 2020 | 375.69 | 379.91 | 369.29 | 372.73 | 345,100 | -0.74(-0.20%) |
Nov 24, 2020 | 368.83 | 378.82 | 362.36 | 373.47 | 566,651 | +10.78(+2.97%) |
Nov 23, 2020 | 367.10 | 368.79 | 358.55 | 362.69 | 590,124 | +7.70(+2.17%) |
Nov 20, 2020 | 363.42 | 363.42 | 354.16 | 354.99 | 698,900 | -3.40(-0.95%) |
Nov 19, 2020 | 336.01 | 367.66 | 333.06 | 358.39 | 1,188,754 | +20.81(+6.16%) |
Nov 18, 2020 | 343.12 | 343.94 | 337.57 | 337.58 | 211,381 | -3.21(-0.94%) |
Nov 17, 2020 | 341.77 | 342.54 | 338.50 | 340.79 | 323,286 | -5.19(-1.50%) |
Nov 16, 2020 | 347.94 | 348.42 | 342.09 | 345.98 | 292,713 | +0.12(+0.03%) |
Nov 13, 2020 | 344.35 | 347.73 | 341.68 | 345.86 | 228,800 | +5.08(+1.49%) |
Nov 12, 2020 | 353.67 | 354.29 | 339.77 | 340.78 | 316,708 | -15.49(-4.35%) |
Nov 11, 2020 | 348.67 | 356.73 | 345.62 | 356.27 | 297,102 | +11.25(+3.26%) |
Nov 10, 2020 | 352.55 | 356.61 | 341.18 | 345.02 | 553,101 | -7.69(-2.18%) |
Nov 09, 2020 | 356.57 | 362.58 | 352.47 | 352.71 | 489,993 | +6.28(+1.81%) |
Nov 06, 2020 | 340.18 | 348.44 | 338.59 | 346.43 | 370,200 | +6.31(+1.86%) |
Nov 05, 2020 | 333.83 | 343.83 | 332.86 | 340.12 | 398,975 | +10.94(+3.32%) |
Nov 04, 2020 | 320.42 | 329.66 | 317.15 | 329.18 | 423,438 | +9.96(+3.12%) |
Nov 03, 2020 | 314.90 | 322.90 | 305.56 | 319.22 | 571,702 | +26.15(+8.92%) |
Nov 02, 2020 | 289.41 | 294.97 | 287.49 | 293.07 | 510,685 | +9.43(+3.32%) |
Oct 30, 2020 | 290.00 | 290.97 | 281.02 | 283.64 | 304,300 | -8.33(-2.85%) |
Oct 29, 2020 | 284.72 | 294.01 | 282.94 | 291.97 | 263,021 | +6.77(+2.37%) |
Oct 28, 2020 | 284.47 | 287.39 | 282.08 | 285.20 | 300,175 | -4.08(-1.41%) |
Oct 27, 2020 | 295.08 | 295.08 | 287.19 | 289.28 | 351,565 | -5.82(-1.97%) |
Oct 26, 2020 | 299.90 | 302.32 | 293.94 | 295.10 | 250,771 | -8.62(-2.84%) |
Oct 23, 2020 | 303.00 | 304.57 | 298.23 | 303.72 | 293,500 | +2.81(+0.93%) |
Oct 22, 2020 | 293.80 | 301.33 | 292.25 | 300.91 | 321,708 | +9.05(+3.10%) |
Oct 21, 2020 | 295.29 | 300.33 | 291.19 | 291.86 | 233,052 | -2.97(-1.01%) |
Oct 20, 2020 | 293.24 | 300.00 | 292.65 | 294.83 | 211,050 | +3.26(+1.12%) |
Oct 19, 2020 | 292.20 | 299.36 | 291.28 | 291.57 | 347,565 | -1.43(-0.49%) |
Oct 16, 2020 | 289.96 | 295.37 | 289.24 | 293.00 | 218,700 | +5.69(+1.98%) |
Oct 15, 2020 | 280.38 | 287.33 | 280.38 | 287.31 | 204,296 | +2.54(+0.89%) |
Oct 14, 2020 | 288.65 | 290.69 | 281.87 | 284.77 | 345,591 | -1.96(-0.68%) |
Oct 13, 2020 | 288.83 | 290.75 | 286.19 | 286.73 | 227,405 | -1.52(-0.53%) |
Oct 12, 2020 | 287.24 | 289.30 | 286.24 | 288.25 | 277,856 | +4.25(+1.50%) |
Oct 09, 2020 | 281.63 | 284.25 | 280.99 | 284.00 | 216,200 | +4.91(+1.76%) |
Oct 08, 2020 | 277.73 | 281.40 | 277.73 | 279.09 | 221,290 | +2.51(+0.91%) |
Oct 07, 2020 | 274.01 | 278.30 | 272.83 | 276.58 | 279,130 | +6.61(+2.45%) |
Oct 06, 2020 | 267.14 | 273.49 | 267.14 | 269.97 | 378,267 | +1.96(+0.73%) |
Oct 05, 2020 | 261.09 | 268.47 | 260.40 | 268.01 | 375,199 | +9.20(+3.55%) |
Oct 02, 2020 | 252.52 | 259.21 | 252.52 | 258.81 | 354,500 | +0.33(+0.13%) |