Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 390.32 | 390.32 | 390.32 | 188,172 | +1.44(+0.37%) | |
Dec 30, 2020 | 389.18 | 391.68 | 385.17 | 388.87 | 188,172 | -0.43(-0.11%) |
Dec 29, 2020 | 397.29 | 398.26 | 387.69 | 389.30 | 211,956 | -6.71(-1.69%) |
Dec 28, 2020 | 399.88 | 403.91 | 395.62 | 396.01 | 213,078 | -1.21(-0.31%) |
Dec 24, 2020 | 392.26 | 397.68 | 392.26 | 397.23 | 159,855 | +4.69(+1.20%) |
Dec 23, 2020 | 392.00 | 394.18 | 385.62 | 392.53 | 335,927 | +0.31(+0.08%) |
Dec 22, 2020 | 395.20 | 395.48 | 391.90 | 392.22 | 274,669 | -1.39(-0.35%) |
Dec 21, 2020 | 387.12 | 395.74 | 383.87 | 393.61 | 332,034 | +1.26(+0.32%) |
Dec 18, 2020 | 392.35 | 393.54 | 386.69 | 392.34 | 561,273 | +0.40(+0.10%) |
Dec 17, 2020 | 389.59 | 392.94 | 389.07 | 391.94 | 271,110 | +3.50(+0.90%) |
Dec 16, 2020 | 387.39 | 390.30 | 384.30 | 388.44 | 267,693 | +0.75(+0.19%) |
Dec 15, 2020 | 385.70 | 390.07 | 383.83 | 387.70 | 222,404 | +4.91(+1.28%) |
Dec 14, 2020 | 382.35 | 387.98 | 382.35 | 382.78 | 252,428 | -2.94(-0.76%) |
Dec 11, 2020 | 382.35 | 387.96 | 382.35 | 385.72 | 277,759 | +1.16(+0.30%) |
Dec 10, 2020 | 390.30 | 390.30 | 382.82 | 384.56 | 266,302 | -8.51(-2.16%) |
Dec 09, 2020 | 392.03 | 394.63 | 389.81 | 393.07 | 257,171 | +4.35(+1.12%) |
Dec 08, 2020 | 385.21 | 390.12 | 385.21 | 388.72 | 225,210 | +1.60(+0.41%) |
Dec 07, 2020 | 384.68 | 391.04 | 384.55 | 387.12 | 238,500 | +0.22(+0.06%) |
Dec 04, 2020 | 384.37 | 389.46 | 384.37 | 386.90 | 236,854 | +2.00(+0.52%) |
Dec 03, 2020 | 387.19 | 392.28 | 383.93 | 384.91 | 268,236 | -4.44(-1.14%) |
Dec 02, 2020 | 393.55 | 397.07 | 388.17 | 389.34 | 266,064 | -5.56(-1.41%) |
Dec 01, 2020 | 405.60 | 409.01 | 394.55 | 394.90 | 362,817 | -4.93(-1.23%) |
Nov 30, 2020 | 395.73 | 400.27 | 393.41 | 399.84 | 591,571 | +3.56(+0.90%) |
Nov 27, 2020 | 395.56 | 400.25 | 395.56 | 396.28 | 147,092 | +0.00(+0.00%) |
Nov 25, 2020 | 401.60 | 403.08 | 392.10 | 396.28 | 530,830 | -5.71(-1.42%) |
Nov 24, 2020 | 397.99 | 405.26 | 396.90 | 401.99 | 344,134 | +5.45(+1.37%) |
Nov 23, 2020 | 393.19 | 397.91 | 389.92 | 396.54 | 252,264 | +5.31(+1.36%) |
Nov 20, 2020 | 400.83 | 400.83 | 387.34 | 391.23 | 436,778 | -12.96(-3.21%) |
Nov 19, 2020 | 394.83 | 405.36 | 393.37 | 404.20 | 303,887 | +7.50(+1.89%) |
Nov 18, 2020 | 393.33 | 401.98 | 393.33 | 396.69 | 324,702 | +4.35(+1.11%) |
Nov 17, 2020 | 394.26 | 394.68 | 387.62 | 392.34 | 257,292 | -3.89(-0.98%) |
Nov 16, 2020 | 388.81 | 396.65 | 386.75 | 396.23 | 340,537 | +10.72(+2.78%) |
Nov 13, 2020 | 382.35 | 390.95 | 382.35 | 385.51 | 224,718 | +4.91(+1.29%) |
Nov 12, 2020 | 385.60 | 385.60 | 377.21 | 380.60 | 207,416 | -4.99(-1.29%) |
Nov 11, 2020 | 387.12 | 389.42 | 381.86 | 385.58 | 299,278 | -1.04(-0.27%) |
Nov 10, 2020 | 372.89 | 387.84 | 371.73 | 386.63 | 439,574 | +15.54(+4.19%) |
Nov 09, 2020 | 388.50 | 393.69 | 371.08 | 371.08 | 425,338 | -2.30(-0.62%) |
Nov 06, 2020 | 361.80 | 375.89 | 360.78 | 373.39 | 342,518 | +12.73(+3.53%) |
Nov 05, 2020 | 361.66 | 365.33 | 358.81 | 360.66 | 320,089 | +3.93(+1.10%) |
Nov 04, 2020 | 356.96 | 361.12 | 351.12 | 356.72 | 394,071 | +3.32(+0.94%) |
Nov 03, 2020 | 349.13 | 356.09 | 349.13 | 353.40 | 242,463 | +7.61(+2.20%) |
Nov 02, 2020 | 337.24 | 345.86 | 337.24 | 345.80 | 297,918 | +12.58(+3.77%) |
Oct 30, 2020 | 332.12 | 335.03 | 328.44 | 333.22 | 401,890 | -0.09(-0.03%) |
Oct 29, 2020 | 335.11 | 337.55 | 331.58 | 333.31 | 322,183 | -2.32(-0.69%) |
Oct 28, 2020 | 335.66 | 341.40 | 333.96 | 335.63 | 555,199 | -4.85(-1.42%) |
Oct 27, 2020 | 344.91 | 346.53 | 340.30 | 340.47 | 304,556 | -3.47(-1.01%) |
Oct 26, 2020 | 339.79 | 344.13 | 339.02 | 343.94 | 436,577 | +0.24(+0.07%) |
Oct 23, 2020 | 345.74 | 350.15 | 342.72 | 343.70 | 363,970 | -0.94(-0.27%) |
Oct 22, 2020 | 353.54 | 357.58 | 335.83 | 344.64 | 627,268 | -10.87(-3.06%) |
Oct 21, 2020 | 357.55 | 361.27 | 352.75 | 355.51 | 464,878 | -2.29(-0.64%) |
Oct 20, 2020 | 359.82 | 362.99 | 356.61 | 357.80 | 260,928 | +1.05(+0.29%) |
Oct 19, 2020 | 366.82 | 368.60 | 355.46 | 356.75 | 327,903 | -8.38(-2.29%) |
Oct 16, 2020 | 369.55 | 371.64 | 364.38 | 365.13 | 454,726 | -2.01(-0.55%) |
Oct 15, 2020 | 363.20 | 368.84 | 363.20 | 367.14 | 203,635 | -0.56(-0.15%) |
Oct 14, 2020 | 368.03 | 372.23 | 365.35 | 367.70 | 259,010 | +1.98(+0.54%) |
Oct 13, 2020 | 366.99 | 367.79 | 361.87 | 365.72 | 310,999 | -4.28(-1.16%) |
Oct 12, 2020 | 369.89 | 373.68 | 367.27 | 370.00 | 278,914 | +3.08(+0.84%) |
Oct 09, 2020 | 368.12 | 373.52 | 364.73 | 366.92 | 438,234 | -0.54(-0.15%) |
Oct 08, 2020 | 358.65 | 370.49 | 358.32 | 367.46 | 492,470 | +9.13(+2.55%) |
Oct 07, 2020 | 353.68 | 361.09 | 353.02 | 358.33 | 210,328 | +8.27(+2.36%) |
Oct 06, 2020 | 354.56 | 356.22 | 349.72 | 350.06 | 331,521 | -3.29(-0.93%) |
Oct 05, 2020 | 344.56 | 354.79 | 344.56 | 353.35 | 203,353 | +11.21(+3.27%) |
Oct 02, 2020 | 338.06 | 344.64 | 336.50 | 342.14 | 171,113 | +1.29(+0.38%) |