Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 363.80 | 363.80 | 363.80 | 224,725 | +1.48(+0.41%) | |
Dec 30, 2020 | 362.96 | 364.86 | 360.87 | 362.32 | 224,725 | +1.47(+0.41%) |
Dec 29, 2020 | 365.00 | 366.69 | 358.72 | 360.85 | 195,757 | -2.87(-0.79%) |
Dec 28, 2020 | 367.08 | 368.00 | 361.94 | 363.72 | 208,692 | -0.45(-0.12%) |
Dec 24, 2020 | 362.76 | 366.32 | 361.13 | 364.17 | 209,300 | +1.95(+0.54%) |
Dec 23, 2020 | 364.72 | 369.82 | 362.19 | 362.22 | 398,798 | -0.09(-0.02%) |
Dec 22, 2020 | 355.00 | 362.58 | 355.00 | 362.31 | 376,029 | +6.36(+1.79%) |
Dec 21, 2020 | 351.73 | 357.89 | 344.27 | 355.95 | 635,566 | -1.86(-0.52%) |
Dec 18, 2020 | 347.67 | 358.01 | 347.00 | 357.81 | 932,500 | +11.18(+3.23%) |
Dec 17, 2020 | 345.74 | 346.73 | 342.25 | 346.63 | 360,703 | +3.01(+0.88%) |
Dec 16, 2020 | 344.63 | 346.00 | 341.30 | 343.62 | 315,085 | +0.59(+0.17%) |
Dec 15, 2020 | 344.31 | 349.37 | 342.19 | 343.03 | 418,014 | -0.36(-0.10%) |
Dec 14, 2020 | 336.75 | 346.31 | 335.26 | 343.39 | 426,113 | +8.20(+2.45%) |
Dec 11, 2020 | 331.57 | 335.73 | 328.60 | 335.19 | 329,700 | +1.14(+0.34%) |
Dec 10, 2020 | 332.19 | 337.21 | 330.26 | 334.04 | 323,285 | -0.51(-0.15%) |
Dec 09, 2020 | 342.70 | 343.48 | 333.27 | 334.55 | 329,640 | -6.73(-1.97%) |
Dec 08, 2020 | 344.49 | 344.49 | 338.27 | 341.28 | 402,701 | -0.61(-0.18%) |
Dec 07, 2020 | 343.92 | 346.68 | 340.48 | 341.89 | 350,074 | -1.58(-0.46%) |
Dec 04, 2020 | 339.15 | 345.54 | 339.00 | 343.47 | 294,300 | +5.93(+1.76%) |
Dec 03, 2020 | 332.65 | 340.50 | 332.65 | 337.54 | 269,097 | +2.61(+0.78%) |
Dec 02, 2020 | 338.87 | 339.85 | 334.23 | 334.93 | 284,758 | -5.92(-1.74%) |
Dec 01, 2020 | 339.09 | 343.70 | 335.20 | 340.85 | 397,473 | +2.79(+0.83%) |
Nov 30, 2020 | 330.17 | 338.84 | 328.75 | 338.06 | 598,692 | +7.65(+2.32%) |
Nov 27, 2020 | 326.24 | 331.99 | 324.23 | 330.41 | 209,200 | +7.54(+2.34%) |
Nov 25, 2020 | 323.70 | 328.13 | 320.20 | 322.87 | 324,700 | +2.75(+0.86%) |
Nov 24, 2020 | 316.41 | 321.33 | 313.85 | 320.12 | 428,630 | +6.70(+2.14%) |
Nov 23, 2020 | 318.95 | 319.43 | 310.94 | 313.42 | 357,059 | -4.84(-1.52%) |
Nov 20, 2020 | 323.73 | 325.95 | 317.81 | 318.26 | 296,900 | -5.86(-1.81%) |
Nov 19, 2020 | 316.25 | 325.53 | 313.64 | 324.12 | 338,513 | +6.13(+1.93%) |
Nov 18, 2020 | 318.52 | 319.77 | 315.34 | 317.99 | 319,648 | -1.80(-0.56%) |
Nov 17, 2020 | 321.88 | 324.19 | 318.48 | 319.79 | 380,220 | -2.88(-0.89%) |
Nov 16, 2020 | 328.17 | 328.79 | 320.95 | 322.67 | 334,829 | -5.54(-1.69%) |
Nov 13, 2020 | 326.36 | 329.23 | 324.55 | 328.21 | 420,700 | +4.57(+1.41%) |
Nov 12, 2020 | 328.52 | 332.58 | 322.87 | 323.64 | 254,957 | -5.32(-1.62%) |
Nov 11, 2020 | 325.24 | 334.05 | 325.24 | 328.96 | 300,667 | +9.53(+2.98%) |
Nov 10, 2020 | 321.99 | 329.23 | 318.13 | 319.43 | 632,639 | -9.04(-2.75%) |
Nov 09, 2020 | 342.82 | 348.98 | 328.13 | 328.47 | 500,706 | -8.33(-2.47%) |
Nov 06, 2020 | 330.14 | 337.67 | 323.45 | 336.80 | 269,600 | +8.45(+2.57%) |
Nov 05, 2020 | 330.15 | 339.90 | 324.60 | 328.35 | 539,342 | -0.90(-0.27%) |
Nov 04, 2020 | 330.22 | 335.37 | 323.32 | 329.25 | 678,167 | +13.34(+4.22%) |
Nov 03, 2020 | 313.66 | 320.74 | 312.05 | 315.91 | 358,391 | +4.68(+1.50%) |
Nov 02, 2020 | 304.44 | 314.60 | 304.44 | 311.23 | 457,460 | +6.86(+2.25%) |
Oct 30, 2020 | 306.35 | 309.28 | 301.25 | 304.37 | 422,600 | -6.48(-2.08%) |
Oct 29, 2020 | 308.36 | 313.96 | 306.61 | 310.85 | 442,853 | +2.82(+0.92%) |
Oct 28, 2020 | 319.71 | 322.17 | 307.21 | 308.03 | 396,636 | -14.14(-4.39%) |
Oct 27, 2020 | 324.67 | 327.74 | 321.56 | 322.17 | 368,927 | +1.17(+0.36%) |
Oct 26, 2020 | 323.67 | 328.36 | 315.78 | 321.00 | 330,645 | -9.22(-2.79%) |
Oct 23, 2020 | 329.23 | 331.85 | 324.38 | 330.22 | 349,800 | +3.44(+1.05%) |
Oct 22, 2020 | 327.38 | 329.21 | 323.18 | 326.78 | 370,257 | -1.08(-0.33%) |
Oct 21, 2020 | 332.01 | 336.43 | 326.90 | 327.86 | 390,726 | -4.10(-1.24%) |
Oct 20, 2020 | 337.90 | 337.90 | 331.71 | 331.96 | 697,591 | -4.29(-1.28%) |
Oct 19, 2020 | 348.70 | 353.04 | 334.79 | 336.25 | 565,562 | -13.47(-3.85%) |
Oct 16, 2020 | 353.55 | 357.93 | 348.72 | 349.72 | 521,800 | -1.98(-0.56%) |
Oct 15, 2020 | 348.31 | 352.70 | 344.94 | 351.70 | 295,484 | +0.30(+0.09%) |
Oct 14, 2020 | 354.13 | 355.35 | 346.69 | 351.40 | 341,796 | +0.09(+0.03%) |
Oct 13, 2020 | 345.16 | 355.19 | 345.16 | 351.31 | 384,374 | +3.45(+0.99%) |
Oct 12, 2020 | 340.56 | 351.49 | 340.25 | 347.86 | 425,198 | +11.04(+3.28%) |
Oct 09, 2020 | 336.00 | 339.17 | 334.09 | 336.82 | 333,300 | +3.28(+0.98%) |
Oct 08, 2020 | 331.97 | 334.38 | 328.82 | 333.54 | 328,402 | +3.14(+0.95%) |
Oct 07, 2020 | 319.52 | 330.96 | 319.52 | 330.40 | 394,637 | +13.93(+4.40%) |
Oct 06, 2020 | 322.70 | 324.86 | 314.90 | 316.47 | 700,394 | -7.40(-2.28%) |
Oct 05, 2020 | 322.46 | 326.20 | 321.58 | 323.87 | 388,314 | +2.29(+0.71%) |
Oct 02, 2020 | 330.19 | 331.46 | 318.94 | 321.58 | 399,800 | -13.22(-3.95%) |