Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 281.31 | 281.31 | 281.31 | 632,146 | +4.58(+1.66%) | |
Dec 30, 2020 | 274.02 | 277.04 | 272.97 | 276.72 | 632,146 | +4.63(+1.70%) |
Dec 29, 2020 | 271.73 | 273.52 | 270.16 | 272.09 | 587,928 | +2.68(+0.99%) |
Dec 28, 2020 | 272.50 | 272.50 | 268.29 | 269.41 | 534,483 | -0.88(-0.33%) |
Dec 24, 2020 | 266.84 | 270.76 | 266.84 | 270.30 | 216,979 | +3.08(+1.15%) |
Dec 23, 2020 | 272.78 | 275.69 | 267.06 | 267.21 | 433,296 | -5.40(-1.98%) |
Dec 22, 2020 | 269.14 | 272.93 | 268.34 | 272.61 | 908,068 | +2.34(+0.86%) |
Dec 21, 2020 | 272.56 | 273.08 | 265.31 | 270.27 | 926,756 | -4.37(-1.59%) |
Dec 18, 2020 | 271.15 | 275.95 | 270.22 | 274.65 | 1,617,185 | +3.21(+1.18%) |
Dec 17, 2020 | 274.05 | 275.76 | 270.50 | 271.44 | 759,784 | -0.48(-0.17%) |
Dec 16, 2020 | 269.42 | 272.64 | 267.74 | 271.91 | 834,008 | +3.06(+1.14%) |
Dec 15, 2020 | 267.24 | 271.38 | 266.03 | 268.85 | 714,740 | +2.69(+1.01%) |
Dec 14, 2020 | 268.26 | 271.99 | 266.02 | 266.17 | 615,706 | -0.02(-0.01%) |
Dec 11, 2020 | 264.42 | 267.38 | 263.49 | 266.19 | 398,776 | +0.64(+0.24%) |
Dec 10, 2020 | 266.09 | 268.19 | 263.74 | 265.55 | 546,122 | -1.30(-0.49%) |
Dec 09, 2020 | 270.30 | 270.34 | 262.61 | 266.84 | 1,032,601 | -3.38(-1.25%) |
Dec 08, 2020 | 273.08 | 274.06 | 269.90 | 270.23 | 804,154 | -4.16(-1.52%) |
Dec 07, 2020 | 277.29 | 277.54 | 272.75 | 274.38 | 634,234 | -2.48(-0.90%) |
Dec 04, 2020 | 271.96 | 279.49 | 271.69 | 276.87 | 1,086,240 | +5.60(+2.07%) |
Dec 03, 2020 | 268.50 | 272.45 | 268.50 | 271.26 | 1,176,210 | +1.85(+0.69%) |
Dec 02, 2020 | 270.48 | 272.23 | 268.46 | 269.41 | 765,094 | -1.19(-0.44%) |
Dec 01, 2020 | 274.98 | 276.57 | 269.00 | 270.61 | 1,212,584 | -3.04(-1.11%) |
Nov 30, 2020 | 271.63 | 274.63 | 268.79 | 273.65 | 1,575,739 | +4.96(+1.85%) |
Nov 27, 2020 | 270.60 | 272.49 | 267.79 | 268.69 | 404,141 | +0.63(+0.24%) |
Nov 25, 2020 | 264.60 | 268.18 | 262.94 | 268.06 | 1,070,970 | +4.84(+1.84%) |
Nov 24, 2020 | 263.35 | 264.46 | 260.45 | 263.22 | 1,413,746 | +0.72(+0.27%) |
Nov 23, 2020 | 266.76 | 268.53 | 262.17 | 262.50 | 639,441 | -2.04(-0.77%) |
Nov 20, 2020 | 265.31 | 267.17 | 263.19 | 264.54 | 760,822 | -0.60(-0.23%) |
Nov 19, 2020 | 264.54 | 266.02 | 262.14 | 265.14 | 545,508 | +1.45(+0.55%) |
Nov 18, 2020 | 266.96 | 267.50 | 263.69 | 263.69 | 621,669 | -2.00(-0.75%) |
Nov 17, 2020 | 264.43 | 267.61 | 264.35 | 265.69 | 644,124 | -0.82(-0.31%) |
Nov 16, 2020 | 267.95 | 268.91 | 263.97 | 266.51 | 659,413 | +0.13(+0.05%) |
Nov 13, 2020 | 268.46 | 269.08 | 264.29 | 266.39 | 601,715 | -0.90(-0.34%) |
Nov 12, 2020 | 271.63 | 272.44 | 265.98 | 267.29 | 613,274 | -3.78(-1.40%) |
Nov 11, 2020 | 264.47 | 273.05 | 264.47 | 271.07 | 706,850 | +9.59(+3.67%) |
Nov 10, 2020 | 267.40 | 267.40 | 259.27 | 261.47 | 1,103,637 | -4.95(-1.86%) |
Nov 09, 2020 | 294.66 | 294.66 | 265.63 | 266.43 | 1,547,166 | -14.68(-5.22%) |
Nov 06, 2020 | 281.54 | 283.14 | 276.59 | 281.11 | 504,634 | -0.42(-0.15%) |
Nov 05, 2020 | 280.92 | 284.12 | 278.03 | 281.52 | 693,978 | +5.27(+1.91%) |
Nov 04, 2020 | 263.70 | 278.94 | 263.70 | 276.25 | 925,878 | +15.89(+6.10%) |
Nov 03, 2020 | 260.55 | 264.60 | 259.64 | 260.36 | 732,326 | +3.14(+1.22%) |
Nov 02, 2020 | 257.82 | 264.53 | 254.98 | 257.22 | 952,643 | +2.93(+1.15%) |
Oct 30, 2020 | 252.70 | 259.55 | 250.95 | 254.29 | 1,191,127 | -0.10(-0.04%) |
Oct 29, 2020 | 252.65 | 257.28 | 244.88 | 254.38 | 1,275,056 | +1.10(+0.44%) |
Oct 28, 2020 | 252.89 | 255.07 | 249.50 | 253.28 | 925,321 | -4.19(-1.63%) |
Oct 27, 2020 | 261.25 | 263.41 | 256.51 | 257.47 | 628,701 | -2.72(-1.04%) |
Oct 26, 2020 | 260.46 | 262.04 | 257.62 | 260.19 | 743,744 | -2.79(-1.06%) |
Oct 23, 2020 | 264.41 | 265.78 | 261.34 | 262.97 | 762,276 | -0.81(-0.31%) |
Oct 22, 2020 | 268.05 | 269.17 | 262.31 | 263.78 | 1,001,348 | -4.30(-1.60%) |
Oct 21, 2020 | 275.56 | 277.85 | 267.93 | 268.08 | 495,659 | -7.96(-2.88%) |
Oct 20, 2020 | 275.64 | 279.19 | 273.33 | 276.04 | 492,038 | +0.83(+0.30%) |
Oct 19, 2020 | 280.18 | 283.47 | 274.10 | 275.21 | 650,944 | -4.38(-1.57%) |
Oct 16, 2020 | 281.93 | 286.35 | 279.52 | 279.59 | 527,689 | -1.37(-0.49%) |
Oct 15, 2020 | 278.83 | 281.21 | 275.07 | 280.96 | 633,797 | +0.36(+0.13%) |
Oct 14, 2020 | 284.49 | 286.47 | 280.40 | 280.60 | 495,640 | -3.19(-1.12%) |
Oct 13, 2020 | 284.35 | 286.79 | 281.31 | 283.80 | 398,453 | +0.08(+0.03%) |
Oct 12, 2020 | 287.17 | 287.40 | 283.19 | 283.72 | 515,665 | -1.35(-0.47%) |
Oct 09, 2020 | 284.16 | 285.52 | 283.06 | 285.07 | 397,421 | +2.50(+0.89%) |
Oct 08, 2020 | 279.74 | 284.40 | 279.74 | 282.57 | 355,398 | +3.76(+1.35%) |
Oct 07, 2020 | 279.39 | 281.68 | 277.78 | 278.81 | 478,988 | +0.30(+0.11%) |
Oct 06, 2020 | 286.64 | 287.05 | 276.65 | 278.51 | 703,215 | -7.00(-2.45%) |
Oct 05, 2020 | 286.19 | 288.17 | 282.50 | 285.51 | 345,037 | +1.18(+0.42%) |
Oct 02, 2020 | 280.38 | 286.69 | 278.25 | 284.33 | 469,275 | +0.44(+0.16%) |