Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 500.12 | 500.12 | 500.12 | 1,529,184 | +2.67(+0.54%) | |
Dec 30, 2020 | 503.05 | 504.37 | 496.33 | 497.45 | 1,529,184 | -4.66(-0.93%) |
Dec 29, 2020 | 501.17 | 505.35 | 499.74 | 502.11 | 1,434,089 | +3.16(+0.63%) |
Dec 28, 2020 | 505.61 | 506.04 | 496.82 | 498.95 | 1,514,504 | -0.91(-0.18%) |
Dec 24, 2020 | 499.16 | 503.01 | 497.28 | 499.86 | 589,100 | +2.95(+0.59%) |
Dec 23, 2020 | 505.13 | 505.46 | 496.59 | 496.91 | 1,428,264 | -7.26(-1.44%) |
Dec 22, 2020 | 498.36 | 506.92 | 495.83 | 504.17 | 1,701,452 | +5.78(+1.16%) |
Dec 21, 2020 | 498.05 | 502.00 | 491.50 | 498.39 | 2,412,290 | -4.56(-0.91%) |
Dec 18, 2020 | 497.61 | 504.07 | 493.57 | 502.95 | 4,667,300 | +7.59(+1.53%) |
Dec 17, 2020 | 493.00 | 496.99 | 490.63 | 495.36 | 2,177,304 | +5.46(+1.11%) |
Dec 16, 2020 | 485.00 | 491.50 | 484.11 | 489.90 | 2,555,013 | +7.26(+1.50%) |
Dec 15, 2020 | 489.05 | 489.50 | 480.53 | 482.64 | 2,558,648 | -3.78(-0.78%) |
Dec 14, 2020 | 475.61 | 488.41 | 475.50 | 486.42 | 3,944,489 | +10.51(+2.21%) |
Dec 11, 2020 | 475.98 | 478.89 | 468.82 | 475.91 | 3,561,500 | -0.96(-0.20%) |
Dec 10, 2020 | 483.74 | 488.29 | 470.95 | 476.87 | 3,919,033 | -6.87(-1.42%) |
Dec 09, 2020 | 496.03 | 497.00 | 479.26 | 483.74 | 3,436,709 | -11.54(-2.33%) |
Dec 08, 2020 | 492.29 | 496.04 | 486.20 | 495.28 | 2,173,514 | +3.03(+0.62%) |
Dec 07, 2020 | 487.00 | 499.29 | 487.00 | 492.25 | 3,438,274 | +6.25(+1.29%) |
Dec 04, 2020 | 485.67 | 491.39 | 484.36 | 486.00 | 2,749,700 | +1.72(+0.36%) |
Dec 03, 2020 | 482.21 | 492.81 | 481.50 | 484.28 | 3,061,227 | +3.02(+0.63%) |
Dec 02, 2020 | 475.67 | 481.32 | 470.12 | 481.26 | 2,106,440 | +2.11(+0.44%) |
Dec 01, 2020 | 482.01 | 482.01 | 471.63 | 479.15 | 2,531,165 | +0.68(+0.14%) |
Nov 30, 2020 | 480.00 | 480.86 | 469.20 | 478.47 | 2,785,554 | +1.44(+0.30%) |
Nov 27, 2020 | 476.90 | 482.40 | 474.86 | 477.03 | 1,815,400 | +6.95(+1.48%) |
Nov 25, 2020 | 466.29 | 472.52 | 464.85 | 470.08 | 2,634,400 | +7.38(+1.59%) |
Nov 24, 2020 | 461.41 | 464.49 | 456.68 | 462.70 | 2,585,055 | +2.09(+0.45%) |
Nov 23, 2020 | 464.63 | 467.00 | 456.17 | 460.61 | 2,370,015 | -2.31(-0.50%) |
Nov 20, 2020 | 465.16 | 470.00 | 462.36 | 462.92 | 1,851,100 | -3.49(-0.75%) |
Nov 19, 2020 | 460.00 | 471.04 | 459.26 | 466.41 | 3,131,407 | +6.94(+1.51%) |
Nov 18, 2020 | 466.71 | 467.90 | 459.26 | 459.47 | 2,061,894 | -8.48(-1.81%) |
Nov 17, 2020 | 461.66 | 469.91 | 460.00 | 467.95 | 2,406,964 | +7.00(+1.52%) |
Nov 16, 2020 | 460.43 | 469.53 | 458.25 | 460.95 | 2,521,037 | -8.39(-1.79%) |
Nov 13, 2020 | 467.45 | 470.60 | 459.00 | 469.34 | 2,966,000 | +6.76(+1.46%) |
Nov 12, 2020 | 473.49 | 474.93 | 461.15 | 462.58 | 2,114,992 | -5.17(-1.11%) |
Nov 11, 2020 | 458.49 | 470.12 | 457.50 | 467.75 | 2,633,279 | +15.75(+3.48%) |
Nov 10, 2020 | 466.72 | 468.01 | 446.00 | 452.00 | 4,918,171 | -19.14(-4.06%) |
Nov 09, 2020 | 495.85 | 499.41 | 470.76 | 471.14 | 3,621,316 | -23.49(-4.75%) |
Nov 06, 2020 | 494.95 | 498.72 | 483.00 | 494.63 | 1,956,300 | -1.84(-0.37%) |
Nov 05, 2020 | 499.27 | 502.53 | 489.80 | 496.47 | 2,397,199 | +9.24(+1.90%) |
Nov 04, 2020 | 477.93 | 494.94 | 474.47 | 487.23 | 4,523,621 | +33.21(+7.31%) |
Nov 03, 2020 | 448.99 | 457.84 | 445.67 | 454.02 | 1,758,047 | +9.08(+2.04%) |
Nov 02, 2020 | 451.00 | 456.18 | 438.94 | 444.94 | 2,477,762 | -2.16(-0.48%) |
Oct 30, 2020 | 458.32 | 459.50 | 442.51 | 447.10 | 3,128,700 | -14.01(-3.04%) |
Oct 29, 2020 | 459.32 | 464.73 | 457.28 | 461.11 | 2,124,859 | +4.14(+0.91%) |
Oct 28, 2020 | 469.17 | 470.97 | 455.88 | 456.97 | 2,675,956 | -21.59(-4.51%) |
Oct 27, 2020 | 479.78 | 481.89 | 473.47 | 478.56 | 1,895,876 | +3.36(+0.71%) |
Oct 26, 2020 | 480.88 | 488.78 | 470.13 | 475.20 | 2,337,225 | -13.30(-2.72%) |
Oct 23, 2020 | 486.41 | 488.51 | 479.51 | 488.50 | 1,899,500 | +4.90(+1.01%) |
Oct 22, 2020 | 496.72 | 496.86 | 479.40 | 483.60 | 2,614,663 | -12.36(-2.49%) |
Oct 21, 2020 | 492.05 | 499.81 | 490.57 | 495.96 | 1,368,909 | +1.38(+0.28%) |
Oct 20, 2020 | 495.25 | 500.17 | 491.91 | 494.58 | 1,454,359 | -0.62(-0.13%) |
Oct 19, 2020 | 507.75 | 507.75 | 493.20 | 495.20 | 1,931,201 | -7.62(-1.52%) |
Oct 16, 2020 | 504.00 | 510.34 | 500.70 | 502.82 | 2,441,300 | +1.67(+0.33%) |
Oct 15, 2020 | 499.26 | 502.50 | 491.85 | 501.15 | 2,042,957 | -5.16(-1.02%) |
Oct 14, 2020 | 514.34 | 516.95 | 501.60 | 506.31 | 2,033,036 | -8.00(-1.56%) |
Oct 13, 2020 | 512.19 | 519.60 | 511.90 | 514.31 | 2,438,020 | +3.42(+0.67%) |
Oct 12, 2020 | 508.26 | 516.00 | 499.54 | 510.89 | 3,149,460 | +8.73(+1.74%) |
Oct 09, 2020 | 491.77 | 502.17 | 491.18 | 502.16 | 1,853,700 | +11.32(+2.31%) |
Oct 08, 2020 | 499.05 | 499.49 | 487.56 | 490.84 | 1,590,306 | -2.31(-0.47%) |
Oct 07, 2020 | 484.35 | 493.98 | 481.43 | 493.15 | 2,025,182 | +14.17(+2.96%) |
Oct 06, 2020 | 485.00 | 491.51 | 477.50 | 478.98 | 2,041,147 | -7.49(-1.54%) |
Oct 05, 2020 | 483.25 | 486.69 | 478.99 | 486.47 | 1,983,865 | +7.48(+1.56%) |
Oct 02, 2020 | 487.99 | 496.78 | 478.64 | 478.99 | 2,780,900 | -20.52(-4.11%) |