Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 403.60 | 403.60 | 403.60 | 109,216 | +3.93(+0.98%) | |
Dec 30, 2020 | 398.39 | 400.81 | 396.81 | 399.67 | 109,216 | +1.49(+0.37%) |
Dec 29, 2020 | 399.97 | 402.53 | 397.26 | 398.18 | 107,590 | -0.51(-0.13%) |
Dec 28, 2020 | 399.53 | 402.35 | 397.05 | 398.69 | 93,181 | +1.47(+0.37%) |
Dec 24, 2020 | 391.59 | 398.93 | 388.51 | 397.22 | 89,227 | +7.62(+1.96%) |
Dec 23, 2020 | 391.92 | 394.71 | 389.36 | 389.60 | 115,989 | +0.44(+0.11%) |
Dec 22, 2020 | 391.38 | 394.96 | 388.75 | 389.16 | 154,449 | -2.14(-0.55%) |
Dec 21, 2020 | 394.69 | 394.69 | 383.80 | 391.29 | 195,896 | -9.69(-2.42%) |
Dec 18, 2020 | 395.22 | 403.26 | 391.47 | 400.98 | 443,486 | +5.88(+1.49%) |
Dec 17, 2020 | 390.65 | 396.92 | 388.02 | 395.10 | 200,129 | +5.46(+1.40%) |
Dec 16, 2020 | 384.41 | 391.98 | 383.21 | 389.64 | 250,305 | +4.56(+1.18%) |
Dec 15, 2020 | 378.11 | 386.12 | 374.94 | 385.08 | 245,608 | +11.78(+3.16%) |
Dec 14, 2020 | 379.20 | 387.29 | 373.29 | 373.30 | 213,442 | -2.70(-0.72%) |
Dec 11, 2020 | 373.99 | 377.10 | 370.68 | 376.00 | 246,574 | +0.07(+0.02%) |
Dec 10, 2020 | 373.00 | 381.19 | 373.00 | 375.93 | 222,363 | +1.94(+0.52%) |
Dec 09, 2020 | 376.22 | 377.45 | 371.74 | 373.99 | 208,158 | -1.56(-0.42%) |
Dec 08, 2020 | 372.55 | 378.87 | 372.55 | 375.55 | 141,887 | +0.10(+0.03%) |
Dec 07, 2020 | 379.05 | 379.81 | 373.34 | 375.45 | 143,891 | -4.03(-1.06%) |
Dec 04, 2020 | 368.66 | 379.91 | 368.66 | 379.48 | 177,027 | +8.81(+2.38%) |
Dec 03, 2020 | 371.79 | 379.93 | 369.16 | 370.67 | 194,971 | -2.34(-0.63%) |
Dec 02, 2020 | 371.80 | 376.61 | 369.58 | 373.01 | 265,803 | -0.09(-0.02%) |
Dec 01, 2020 | 377.42 | 378.85 | 371.12 | 373.10 | 301,142 | -2.24(-0.60%) |
Nov 30, 2020 | 364.75 | 377.25 | 361.84 | 375.34 | 528,804 | +11.47(+3.15%) |
Nov 27, 2020 | 366.87 | 367.16 | 361.26 | 363.87 | 105,645 | -2.56(-0.70%) |
Nov 25, 2020 | 372.37 | 374.13 | 365.69 | 366.43 | 215,777 | -7.81(-2.09%) |
Nov 24, 2020 | 367.87 | 377.26 | 364.76 | 374.23 | 300,437 | +8.32(+2.27%) |
Nov 23, 2020 | 365.54 | 368.74 | 359.92 | 365.92 | 370,038 | +2.48(+0.68%) |
Nov 20, 2020 | 365.52 | 367.27 | 360.07 | 363.43 | 230,462 | -1.63(-0.45%) |
Nov 19, 2020 | 361.40 | 365.34 | 356.13 | 365.06 | 259,681 | +2.06(+0.57%) |
Nov 18, 2020 | 367.92 | 371.09 | 362.59 | 363.00 | 300,210 | -5.23(-1.42%) |
Nov 17, 2020 | 367.07 | 371.94 | 364.06 | 368.23 | 388,727 | +0.28(+0.07%) |
Nov 16, 2020 | 359.71 | 367.99 | 354.22 | 367.95 | 274,544 | +10.61(+2.97%) |
Nov 13, 2020 | 351.11 | 358.53 | 349.43 | 357.34 | 145,007 | +7.51(+2.15%) |
Nov 12, 2020 | 351.52 | 355.75 | 347.05 | 349.83 | 107,795 | -5.78(-1.62%) |
Nov 11, 2020 | 363.18 | 363.96 | 352.72 | 355.61 | 229,057 | -5.37(-1.49%) |
Nov 10, 2020 | 354.59 | 361.68 | 343.66 | 360.98 | 331,402 | +4.40(+1.23%) |
Nov 09, 2020 | 350.67 | 372.91 | 350.65 | 356.58 | 534,538 | +27.45(+8.34%) |
Nov 06, 2020 | 331.21 | 333.11 | 327.40 | 329.13 | 189,339 | -1.30(-0.39%) |
Nov 05, 2020 | 328.94 | 339.00 | 327.33 | 330.43 | 258,590 | +8.35(+2.59%) |
Nov 04, 2020 | 329.74 | 333.86 | 321.84 | 322.08 | 383,730 | -3.37(-1.04%) |
Nov 03, 2020 | 319.74 | 329.39 | 318.47 | 325.45 | 243,611 | +11.97(+3.82%) |
Nov 02, 2020 | 319.76 | 327.31 | 306.35 | 313.48 | 350,187 | +1.70(+0.55%) |
Oct 30, 2020 | 315.47 | 319.51 | 306.00 | 311.78 | 433,899 | -8.25(-2.58%) |
Oct 29, 2020 | 332.24 | 335.47 | 315.15 | 320.02 | 554,683 | -8.21(-2.50%) |
Oct 28, 2020 | 334.21 | 339.30 | 328.03 | 328.24 | 290,098 | -16.10(-4.67%) |
Oct 27, 2020 | 349.76 | 349.81 | 343.64 | 344.33 | 233,727 | -5.78(-1.65%) |
Oct 26, 2020 | 354.05 | 355.70 | 347.44 | 350.11 | 178,440 | -8.70(-2.42%) |
Oct 23, 2020 | 364.45 | 364.45 | 358.19 | 358.81 | 175,152 | -1.94(-0.54%) |
Oct 22, 2020 | 351.79 | 361.87 | 350.16 | 360.75 | 183,438 | +8.97(+2.55%) |
Oct 21, 2020 | 354.44 | 355.01 | 350.74 | 351.78 | 168,621 | -2.68(-0.76%) |
Oct 20, 2020 | 355.82 | 361.66 | 353.97 | 354.46 | 221,991 | +0.17(+0.05%) |
Oct 19, 2020 | 360.12 | 363.41 | 352.08 | 354.30 | 321,570 | -3.68(-1.03%) |
Oct 16, 2020 | 356.20 | 361.76 | 354.42 | 357.98 | 205,058 | +3.52(+0.99%) |
Oct 15, 2020 | 351.08 | 355.37 | 349.62 | 354.46 | 137,282 | -2.65(-0.74%) |
Oct 14, 2020 | 358.55 | 365.06 | 354.74 | 357.11 | 173,480 | +1.91(+0.54%) |
Oct 13, 2020 | 357.57 | 360.10 | 353.82 | 355.20 | 167,259 | -4.97(-1.38%) |
Oct 12, 2020 | 359.95 | 363.38 | 353.00 | 360.16 | 155,800 | +4.03(+1.13%) |
Oct 09, 2020 | 351.16 | 358.41 | 347.77 | 356.14 | 223,839 | +8.98(+2.59%) |
Oct 08, 2020 | 342.90 | 348.03 | 341.72 | 347.15 | 202,793 | +6.18(+1.81%) |
Oct 07, 2020 | 330.38 | 343.35 | 330.38 | 340.97 | 279,888 | +11.42(+3.47%) |
Oct 06, 2020 | 332.15 | 335.79 | 328.83 | 329.55 | 184,751 | -2.87(-0.86%) |
Oct 05, 2020 | 333.27 | 335.40 | 330.72 | 332.42 | 139,030 | +3.33(+1.01%) |
Oct 02, 2020 | 327.82 | 331.02 | 323.72 | 329.09 | 176,377 | -1.31(-0.40%) |