Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 664.27 | 664.27 | 664.27 | 385,899 | +11.60(+1.78%) | |
Dec 30, 2020 | 656.68 | 660.04 | 651.80 | 652.67 | 385,899 | +2.45(+0.38%) |
Dec 29, 2020 | 657.09 | 658.54 | 649.61 | 650.22 | 345,888 | -3.59(-0.55%) |
Dec 28, 2020 | 657.87 | 658.36 | 652.79 | 653.81 | 295,723 | +2.76(+0.42%) |
Dec 24, 2020 | 647.53 | 654.42 | 647.53 | 651.05 | 188,132 | +3.26(+0.50%) |
Dec 23, 2020 | 646.28 | 651.96 | 640.95 | 647.79 | 817,424 | +9.32(+1.46%) |
Dec 22, 2020 | 644.44 | 647.81 | 636.85 | 638.48 | 648,348 | -4.89(-0.76%) |
Dec 21, 2020 | 638.92 | 647.68 | 634.47 | 643.36 | 686,306 | +0.03(+0.00%) |
Dec 18, 2020 | 649.18 | 650.52 | 636.62 | 643.34 | 1,749,564 | -6.64(-1.02%) |
Dec 17, 2020 | 647.20 | 653.35 | 643.79 | 649.97 | 903,984 | +7.03(+1.09%) |
Dec 16, 2020 | 648.12 | 652.54 | 638.50 | 642.94 | 922,582 | +0.18(+0.03%) |
Dec 15, 2020 | 636.63 | 648.24 | 635.54 | 642.76 | 670,565 | +13.13(+2.09%) |
Dec 14, 2020 | 644.93 | 644.95 | 629.21 | 629.64 | 715,300 | -10.38(-1.62%) |
Dec 11, 2020 | 637.35 | 641.71 | 634.73 | 640.02 | 530,180 | -2.96(-0.46%) |
Dec 10, 2020 | 644.06 | 646.96 | 639.15 | 642.98 | 476,457 | -3.01(-0.47%) |
Dec 09, 2020 | 659.02 | 659.31 | 641.53 | 645.99 | 531,638 | -11.27(-1.71%) |
Dec 08, 2020 | 650.69 | 661.52 | 647.63 | 657.25 | 649,731 | +4.08(+0.62%) |
Dec 07, 2020 | 646.93 | 653.26 | 643.55 | 653.18 | 739,239 | +5.54(+0.86%) |
Dec 04, 2020 | 656.79 | 663.12 | 641.26 | 647.63 | 886,676 | -11.00(-1.67%) |
Dec 03, 2020 | 661.34 | 664.53 | 655.26 | 658.64 | 656,505 | +0.63(+0.10%) |
Dec 02, 2020 | 654.92 | 658.41 | 649.41 | 658.00 | 528,502 | +2.87(+0.44%) |
Dec 01, 2020 | 650.04 | 659.97 | 645.95 | 655.13 | 599,877 | +15.46(+2.42%) |
Nov 30, 2020 | 650.63 | 653.27 | 639.11 | 639.67 | 969,899 | -15.35(-2.34%) |
Nov 27, 2020 | 647.37 | 658.45 | 645.89 | 655.02 | 342,148 | +10.53(+1.63%) |
Nov 25, 2020 | 639.46 | 645.09 | 637.90 | 644.49 | 438,002 | +3.95(+0.62%) |
Nov 24, 2020 | 636.30 | 641.79 | 628.82 | 640.54 | 711,760 | +15.05(+2.41%) |
Nov 23, 2020 | 620.01 | 631.11 | 617.22 | 625.49 | 551,709 | +9.31(+1.51%) |
Nov 20, 2020 | 617.39 | 618.97 | 612.79 | 616.19 | 432,543 | -0.71(-0.11%) |
Nov 19, 2020 | 610.01 | 618.60 | 607.51 | 616.89 | 514,380 | +3.29(+0.54%) |
Nov 18, 2020 | 614.44 | 619.80 | 612.74 | 613.60 | 555,738 | +2.20(+0.36%) |
Nov 17, 2020 | 619.62 | 619.62 | 608.68 | 611.40 | 839,435 | -8.19(-1.32%) |
Nov 16, 2020 | 625.15 | 625.15 | 613.04 | 619.59 | 663,366 | +6.10(+0.99%) |
Nov 13, 2020 | 604.54 | 614.71 | 602.98 | 613.49 | 724,909 | +9.14(+1.51%) |
Nov 12, 2020 | 609.82 | 612.49 | 599.85 | 604.35 | 547,768 | -9.92(-1.62%) |
Nov 11, 2020 | 614.43 | 618.97 | 610.98 | 614.27 | 497,593 | +9.18(+1.52%) |
Nov 10, 2020 | 605.52 | 610.53 | 590.91 | 605.09 | 827,529 | -4.96(-0.81%) |
Nov 09, 2020 | 629.29 | 634.52 | 607.46 | 610.06 | 949,761 | +10.19(+1.70%) |
Nov 06, 2020 | 610.10 | 611.87 | 599.22 | 599.87 | 539,205 | -12.17(-1.99%) |
Nov 05, 2020 | 605.48 | 615.54 | 604.34 | 612.05 | 779,885 | +15.20(+2.55%) |
Nov 04, 2020 | 575.50 | 602.70 | 575.06 | 596.85 | 886,167 | +20.46(+3.55%) |
Nov 03, 2020 | 568.73 | 580.12 | 566.99 | 576.39 | 611,755 | +13.18(+2.34%) |
Nov 02, 2020 | 557.79 | 566.39 | 555.49 | 563.21 | 497,111 | +14.34(+2.61%) |
Oct 30, 2020 | 547.37 | 550.38 | 538.50 | 548.86 | 579,053 | -2.86(-0.52%) |
Oct 29, 2020 | 549.78 | 555.62 | 540.66 | 551.72 | 488,489 | +1.48(+0.27%) |
Oct 28, 2020 | 552.05 | 555.49 | 546.16 | 550.24 | 704,856 | -12.66(-2.25%) |
Oct 27, 2020 | 568.20 | 572.10 | 561.92 | 562.89 | 381,902 | -7.02(-1.23%) |
Oct 26, 2020 | 577.07 | 578.52 | 564.09 | 569.91 | 748,909 | -13.85(-2.37%) |
Oct 23, 2020 | 584.27 | 585.46 | 580.28 | 583.76 | 539,533 | +1.95(+0.34%) |
Oct 22, 2020 | 581.64 | 584.24 | 576.90 | 581.81 | 527,725 | +0.17(+0.03%) |
Oct 21, 2020 | 592.25 | 598.79 | 581.48 | 581.64 | 494,217 | -9.23(-1.56%) |
Oct 20, 2020 | 583.13 | 596.29 | 583.13 | 590.87 | 516,982 | +9.32(+1.60%) |
Oct 19, 2020 | 602.94 | 610.63 | 579.84 | 581.54 | 846,158 | -20.60(-3.42%) |
Oct 16, 2020 | 597.25 | 604.15 | 593.55 | 602.14 | 835,719 | +10.20(+1.72%) |
Oct 15, 2020 | 580.81 | 594.38 | 579.48 | 591.94 | 865,450 | +5.85(+1.00%) |
Oct 14, 2020 | 587.90 | 589.39 | 580.77 | 586.09 | 757,879 | +0.81(+0.14%) |
Oct 13, 2020 | 580.88 | 591.99 | 573.55 | 585.27 | 1,260,931 | +22.05(+3.91%) |
Oct 12, 2020 | 563.66 | 568.51 | 562.10 | 563.23 | 702,809 | +3.04(+0.54%) |
Oct 09, 2020 | 559.30 | 562.68 | 555.61 | 560.18 | 573,267 | +6.53(+1.18%) |
Oct 08, 2020 | 545.34 | 555.27 | 544.40 | 553.65 | 587,443 | +11.35(+2.09%) |
Oct 07, 2020 | 535.22 | 542.98 | 535.22 | 542.30 | 626,179 | +10.83(+2.04%) |
Oct 06, 2020 | 532.16 | 540.98 | 529.55 | 531.48 | 768,915 | -0.69(-0.13%) |
Oct 05, 2020 | 526.41 | 532.66 | 524.86 | 532.16 | 475,269 | +9.95(+1.90%) |
Oct 02, 2020 | 513.44 | 526.38 | 512.20 | 522.22 | 571,411 | +2.02(+0.39%) |