Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 332.02 | 332.02 | 332.02 | 3,211,972 | -6.72(-1.98%) | |
Dec 30, 2020 | 339.17 | 344.44 | 333.50 | 338.74 | 3,211,972 | -0.83(-0.24%) |
Dec 29, 2020 | 339.96 | 344.94 | 332.05 | 339.57 | 3,635,131 | -0.84(-0.25%) |
Dec 28, 2020 | 359.50 | 361.00 | 339.12 | 340.41 | 4,720,064 | -16.58(-4.64%) |
Dec 24, 2020 | 360.17 | 363.44 | 355.13 | 356.99 | 1,846,100 | -3.57(-0.99%) |
Dec 23, 2020 | 355.00 | 361.04 | 344.21 | 360.56 | 3,775,231 | +5.85(+1.65%) |
Dec 22, 2020 | 356.33 | 361.68 | 344.48 | 354.71 | 5,471,721 | +0.71(+0.20%) |
Dec 21, 2020 | 344.00 | 358.79 | 341.54 | 354.00 | 6,421,191 | +13.29(+3.90%) |
Dec 18, 2020 | 331.98 | 343.60 | 329.48 | 340.71 | 6,843,400 | +11.23(+3.41%) |
Dec 17, 2020 | 346.65 | 352.12 | 326.50 | 329.48 | 14,072,496 | +3.66(+1.12%) |
Dec 16, 2020 | 321.20 | 327.96 | 320.27 | 325.82 | 3,290,531 | +5.68(+1.77%) |
Dec 15, 2020 | 325.41 | 331.10 | 319.01 | 320.14 | 3,369,658 | -4.18(-1.29%) |
Dec 14, 2020 | 333.00 | 336.17 | 319.37 | 324.32 | 4,121,293 | -6.55(-1.98%) |
Dec 11, 2020 | 321.00 | 331.87 | 316.90 | 330.87 | 5,441,700 | +8.88(+2.76%) |
Dec 10, 2020 | 301.00 | 322.09 | 300.07 | 321.99 | 4,429,459 | +15.76(+5.15%) |
Dec 09, 2020 | 315.11 | 328.74 | 303.16 | 306.23 | 9,813,071 | +0.10(+0.03%) |
Dec 08, 2020 | 299.98 | 307.63 | 297.25 | 306.13 | 2,601,894 | +6.15(+2.05%) |
Dec 07, 2020 | 295.65 | 302.62 | 289.00 | 299.98 | 3,798,874 | +3.60(+1.21%) |
Dec 04, 2020 | 290.19 | 298.13 | 286.00 | 296.38 | 3,748,600 | +7.28(+2.52%) |
Dec 03, 2020 | 281.96 | 292.10 | 281.55 | 289.10 | 3,185,693 | +7.77(+2.76%) |
Dec 02, 2020 | 281.44 | 284.53 | 273.79 | 281.33 | 3,113,977 | -4.38(-1.53%) |
Dec 01, 2020 | 290.50 | 292.81 | 279.38 | 285.71 | 4,510,290 | -7.86(-2.68%) |
Nov 30, 2020 | 275.39 | 293.65 | 274.28 | 293.57 | 6,182,628 | +18.23(+6.62%) |
Nov 27, 2020 | 279.70 | 280.60 | 273.01 | 275.34 | 2,480,900 | -2.72(-0.98%) |
Nov 25, 2020 | 275.00 | 278.78 | 270.77 | 278.06 | 3,135,100 | +5.05(+1.85%) |
Nov 24, 2020 | 279.50 | 284.00 | 268.14 | 273.01 | 6,308,794 | -3.57(-1.29%) |
Nov 23, 2020 | 270.00 | 279.50 | 268.60 | 276.58 | 7,843,793 | +13.44(+5.11%) |
Nov 20, 2020 | 257.09 | 265.97 | 254.79 | 263.14 | 6,669,600 | +7.47(+2.92%) |
Nov 19, 2020 | 236.16 | 257.49 | 235.60 | 255.67 | 12,005,101 | +23.68(+10.21%) |
Nov 18, 2020 | 235.88 | 239.19 | 231.50 | 231.99 | 2,750,612 | -5.14(-2.17%) |
Nov 17, 2020 | 233.00 | 242.46 | 232.20 | 237.13 | 5,167,540 | +4.43(+1.90%) |
Nov 16, 2020 | 222.20 | 232.89 | 220.60 | 232.70 | 2,955,369 | +4.60(+2.02%) |
Nov 13, 2020 | 232.59 | 236.44 | 225.00 | 228.10 | 4,185,300 | -2.80(-1.21%) |
Nov 12, 2020 | 231.24 | 236.65 | 227.61 | 230.90 | 5,065,021 | -0.53(-0.23%) |
Nov 11, 2020 | 220.01 | 232.08 | 217.69 | 231.43 | 7,426,705 | +14.45(+6.66%) |
Nov 10, 2020 | 227.84 | 228.20 | 207.50 | 216.98 | 7,609,954 | -4.93(-2.22%) |
Nov 09, 2020 | 231.00 | 240.88 | 220.88 | 221.91 | 11,628,558 | -31.45(-12.41%) |
Nov 06, 2020 | 235.99 | 255.66 | 228.89 | 253.36 | 16,526,900 | +28.30(+12.57%) |
Nov 05, 2020 | 221.98 | 226.59 | 217.12 | 225.06 | 7,620,555 | +9.38(+4.35%) |
Nov 04, 2020 | 208.13 | 215.72 | 205.04 | 215.68 | 3,572,495 | +12.19(+5.99%) |
Nov 03, 2020 | 208.55 | 209.31 | 196.52 | 203.49 | 6,679,042 | -3.39(-1.64%) |
Nov 02, 2020 | 205.66 | 212.80 | 203.71 | 206.88 | 3,508,877 | +4.48(+2.21%) |
Oct 30, 2020 | 217.10 | 218.13 | 200.45 | 202.40 | 4,607,900 | -15.53(-7.13%) |
Oct 29, 2020 | 219.80 | 221.58 | 214.63 | 217.93 | 2,380,375 | +0.53(+0.24%) |
Oct 28, 2020 | 222.00 | 224.96 | 215.64 | 217.40 | 2,168,333 | -7.67(-3.41%) |
Oct 27, 2020 | 219.74 | 226.50 | 217.18 | 225.07 | 2,771,445 | +6.65(+3.04%) |
Oct 26, 2020 | 223.63 | 229.55 | 216.74 | 218.42 | 3,134,211 | -5.54(-2.47%) |
Oct 23, 2020 | 223.30 | 224.88 | 218.50 | 223.96 | 2,170,800 | +1.60(+0.72%) |
Oct 22, 2020 | 223.49 | 229.45 | 218.90 | 222.36 | 3,497,327 | -0.42(-0.19%) |
Oct 21, 2020 | 218.00 | 227.49 | 216.27 | 222.78 | 5,066,950 | +4.38(+2.01%) |
Oct 20, 2020 | 223.63 | 224.98 | 217.23 | 218.40 | 3,736,736 | -3.74(-1.68%) |
Oct 19, 2020 | 223.71 | 228.62 | 220.18 | 222.14 | 4,394,467 | -0.18(-0.08%) |
Oct 16, 2020 | 227.66 | 231.44 | 222.19 | 222.32 | 4,021,600 | -4.15(-1.83%) |
Oct 15, 2020 | 225.00 | 230.07 | 223.65 | 226.47 | 4,737,105 | -6.58(-2.82%) |
Oct 14, 2020 | 237.35 | 238.33 | 228.79 | 233.05 | 6,622,857 | -5.52(-2.31%) |
Oct 13, 2020 | 221.10 | 239.14 | 219.02 | 238.57 | 8,294,190 | +16.89(+7.62%) |
Oct 12, 2020 | 226.20 | 227.00 | 221.35 | 221.68 | 5,770,094 | -2.27(-1.01%) |
Oct 09, 2020 | 226.05 | 226.83 | 221.63 | 223.95 | 7,254,500 | +0.11(+0.05%) |
Oct 08, 2020 | 221.96 | 228.33 | 219.33 | 223.84 | 12,750,334 | +11.29(+5.31%) |
Oct 07, 2020 | 207.95 | 214.26 | 207.50 | 212.55 | 5,163,071 | +7.72(+3.77%) |
Oct 06, 2020 | 203.76 | 208.96 | 202.66 | 204.83 | 5,501,096 | +0.67(+0.33%) |
Oct 05, 2020 | 201.39 | 204.94 | 197.95 | 204.16 | 5,166,679 | +4.16(+2.08%) |
Oct 02, 2020 | 195.37 | 203.56 | 194.80 | 200.00 | 7,415,300 | -0.34(-0.17%) |