Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 454.89 | 454.89 | 454.89 | 915,568 | -11.73(-2.51%) | |
Dec 30, 2020 | 460.77 | 470.37 | 458.60 | 466.63 | 915,568 | +10.82(+2.37%) |
Dec 29, 2020 | 458.16 | 459.47 | 451.74 | 455.81 | 935,408 | -2.77(-0.60%) |
Dec 28, 2020 | 467.71 | 469.50 | 457.87 | 458.58 | 718,050 | -4.08(-0.88%) |
Dec 24, 2020 | 456.25 | 462.67 | 455.50 | 462.67 | 345,616 | +8.87(+1.95%) |
Dec 23, 2020 | 461.97 | 463.10 | 453.58 | 453.80 | 747,978 | -5.61(-1.22%) |
Dec 22, 2020 | 461.79 | 464.01 | 455.98 | 459.40 | 1,003,192 | -6.05(-1.30%) |
Dec 21, 2020 | 451.86 | 466.88 | 451.49 | 465.45 | 1,768,134 | +2.18(+0.47%) |
Dec 18, 2020 | 466.42 | 467.84 | 460.12 | 463.27 | 2,686,442 | -5.08(-1.08%) |
Dec 17, 2020 | 471.62 | 473.78 | 465.09 | 468.35 | 1,487,525 | -6.81(-1.43%) |
Dec 16, 2020 | 477.76 | 478.21 | 471.28 | 475.16 | 1,572,662 | -1.94(-0.41%) |
Dec 15, 2020 | 481.60 | 484.73 | 474.54 | 477.11 | 1,230,950 | +3.33(+0.70%) |
Dec 14, 2020 | 477.45 | 482.55 | 472.13 | 473.77 | 1,094,812 | +0.16(+0.03%) |
Dec 11, 2020 | 470.50 | 476.09 | 465.93 | 473.61 | 1,552,107 | +1.49(+0.32%) |
Dec 10, 2020 | 471.92 | 477.94 | 466.96 | 472.12 | 1,352,359 | -3.54(-0.75%) |
Dec 09, 2020 | 490.31 | 495.74 | 471.70 | 475.66 | 2,076,070 | -17.17(-3.48%) |
Dec 08, 2020 | 487.02 | 497.64 | 486.76 | 492.83 | 1,378,941 | +4.12(+0.84%) |
Dec 07, 2020 | 479.82 | 489.45 | 475.90 | 488.71 | 1,628,939 | +8.36(+1.74%) |
Dec 04, 2020 | 467.82 | 481.91 | 467.08 | 480.35 | 1,826,810 | +15.29(+3.29%) |
Dec 03, 2020 | 461.29 | 472.45 | 460.41 | 465.07 | 1,660,670 | +4.66(+1.01%) |
Dec 02, 2020 | 447.96 | 462.10 | 447.27 | 460.41 | 1,885,261 | +11.12(+2.47%) |
Dec 01, 2020 | 442.00 | 451.06 | 439.63 | 449.29 | 1,459,166 | +14.40(+3.31%) |
Nov 30, 2020 | 437.33 | 438.95 | 428.11 | 434.89 | 1,492,685 | -3.73(-0.85%) |
Nov 27, 2020 | 432.52 | 442.53 | 432.16 | 438.62 | 757,640 | +9.38(+2.18%) |
Nov 25, 2020 | 430.85 | 431.88 | 423.21 | 429.24 | 883,897 | +0.33(+0.08%) |
Nov 24, 2020 | 432.33 | 433.41 | 423.45 | 428.92 | 1,249,958 | -2.21(-0.51%) |
Nov 23, 2020 | 419.44 | 432.21 | 417.97 | 431.12 | 1,132,982 | +14.51(+3.48%) |
Nov 20, 2020 | 421.29 | 427.49 | 416.36 | 416.62 | 1,504,873 | -3.88(-0.92%) |
Nov 19, 2020 | 412.12 | 421.64 | 408.32 | 420.50 | 1,170,707 | +7.06(+1.71%) |
Nov 18, 2020 | 418.99 | 421.61 | 413.12 | 413.44 | 1,357,918 | -1.54(-0.37%) |
Nov 17, 2020 | 418.40 | 420.63 | 412.11 | 414.98 | 1,030,776 | -7.07(-1.68%) |
Nov 16, 2020 | 413.89 | 422.39 | 410.31 | 422.05 | 1,401,540 | +12.47(+3.04%) |
Nov 13, 2020 | 408.54 | 412.88 | 407.44 | 409.57 | 1,182,415 | +7.54(+1.88%) |
Nov 12, 2020 | 408.17 | 409.28 | 400.01 | 402.03 | 989,052 | -5.32(-1.31%) |
Nov 11, 2020 | 395.81 | 411.79 | 393.91 | 407.36 | 1,500,461 | +15.50(+3.95%) |
Nov 10, 2020 | 393.03 | 399.42 | 388.58 | 391.86 | 1,545,777 | -8.08(-2.02%) |
Nov 09, 2020 | 409.79 | 418.88 | 399.49 | 399.94 | 2,013,336 | +6.59(+1.68%) |
Nov 06, 2020 | 384.18 | 395.84 | 380.31 | 393.35 | 1,533,913 | +9.33(+2.43%) |
Nov 05, 2020 | 374.69 | 384.62 | 373.20 | 384.02 | 1,885,489 | +18.61(+5.09%) |
Nov 04, 2020 | 359.21 | 368.16 | 352.86 | 365.41 | 1,590,411 | +9.43(+2.65%) |
Nov 03, 2020 | 342.69 | 358.52 | 341.18 | 355.99 | 1,784,096 | +18.81(+5.58%) |
Nov 02, 2020 | 334.45 | 340.56 | 331.63 | 337.17 | 1,397,393 | +8.52(+2.59%) |
Oct 30, 2020 | 334.39 | 338.87 | 324.99 | 328.65 | 1,821,606 | -10.74(-3.16%) |
Oct 29, 2020 | 325.71 | 344.13 | 325.50 | 339.39 | 1,673,686 | +13.80(+4.24%) |
Oct 28, 2020 | 323.70 | 331.01 | 320.23 | 325.60 | 1,706,219 | -4.74(-1.43%) |
Oct 27, 2020 | 334.85 | 335.94 | 329.09 | 330.33 | 1,119,726 | -3.65(-1.09%) |
Oct 26, 2020 | 336.61 | 339.60 | 329.82 | 333.98 | 1,287,075 | -6.04(-1.78%) |
Oct 23, 2020 | 345.87 | 348.27 | 336.56 | 340.03 | 1,281,921 | -3.93(-1.14%) |
Oct 22, 2020 | 346.21 | 349.07 | 339.22 | 343.96 | 2,324,533 | -8.27(-2.35%) |
Oct 21, 2020 | 348.83 | 356.44 | 347.81 | 352.23 | 1,747,572 | +2.93(+0.84%) |
Oct 20, 2020 | 351.63 | 354.04 | 348.27 | 349.30 | 971,200 | +0.00(+0.00%) |
Oct 19, 2020 | 353.07 | 355.15 | 347.80 | 349.30 | 1,412,157 | -1.34(-0.38%) |
Oct 16, 2020 | 361.72 | 361.72 | 350.34 | 350.63 | 1,656,526 | -10.12(-2.80%) |
Oct 15, 2020 | 348.53 | 361.53 | 344.83 | 360.75 | 1,751,726 | +1.21(+0.34%) |
Oct 14, 2020 | 360.59 | 366.97 | 355.68 | 359.54 | 1,472,312 | +0.04(+0.01%) |
Oct 13, 2020 | 357.40 | 363.64 | 352.98 | 359.50 | 1,279,484 | +3.92(+1.10%) |
Oct 12, 2020 | 354.93 | 358.73 | 352.72 | 355.58 | 1,514,221 | +7.11(+2.04%) |
Oct 09, 2020 | 346.73 | 350.35 | 345.07 | 348.47 | 1,244,866 | +6.99(+2.05%) |
Oct 08, 2020 | 334.69 | 341.71 | 333.38 | 341.48 | 1,241,268 | +9.28(+2.79%) |
Oct 07, 2020 | 333.76 | 337.70 | 330.03 | 332.20 | 1,153,688 | +4.60(+1.40%) |
Oct 06, 2020 | 327.58 | 337.30 | 326.09 | 327.60 | 1,482,765 | -1.20(-0.37%) |
Oct 05, 2020 | 319.93 | 329.58 | 319.55 | 328.80 | 1,603,683 | +12.99(+4.11%) |
Oct 02, 2020 | 316.43 | 322.68 | 315.66 | 315.81 | 1,244,866 | -10.01(-3.07%) |