Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 333.80 | 333.80 | 333.80 | 1,960,355 | +5.42(+1.65%) | |
Dec 30, 2020 | 330.37 | 332.21 | 327.89 | 328.38 | 1,960,355 | -2.25(-0.68%) |
Dec 29, 2020 | 331.24 | 334.38 | 328.39 | 330.63 | 2,390,815 | +1.33(+0.40%) |
Dec 28, 2020 | 326.69 | 331.05 | 326.55 | 329.30 | 2,424,514 | +4.91(+1.51%) |
Dec 24, 2020 | 320.24 | 324.98 | 320.24 | 324.38 | 1,429,304 | +3.05(+0.95%) |
Dec 23, 2020 | 320.29 | 325.20 | 319.85 | 321.34 | 2,466,848 | +2.46(+0.77%) |
Dec 22, 2020 | 319.03 | 320.76 | 317.42 | 318.88 | 2,174,384 | -1.02(-0.32%) |
Dec 21, 2020 | 316.08 | 320.73 | 313.54 | 319.90 | 3,038,956 | -2.19(-0.68%) |
Dec 18, 2020 | 326.03 | 326.12 | 317.92 | 322.09 | 9,185,159 | -3.13(-0.96%) |
Dec 17, 2020 | 323.45 | 326.11 | 321.06 | 325.22 | 2,653,385 | +2.22(+0.69%) |
Dec 16, 2020 | 320.62 | 325.21 | 318.17 | 323.00 | 2,485,244 | -0.31(-0.10%) |
Dec 15, 2020 | 322.81 | 324.59 | 320.81 | 323.32 | 2,748,780 | +3.37(+1.05%) |
Dec 14, 2020 | 323.66 | 326.71 | 319.69 | 319.95 | 2,603,621 | -0.89(-0.28%) |
Dec 11, 2020 | 321.85 | 322.57 | 318.24 | 320.84 | 3,227,044 | -2.46(-0.76%) |
Dec 10, 2020 | 328.55 | 328.83 | 322.93 | 323.30 | 3,042,673 | -4.53(-1.38%) |
Dec 09, 2020 | 332.10 | 332.59 | 325.17 | 327.83 | 2,731,885 | -3.28(-0.99%) |
Dec 08, 2020 | 328.15 | 333.06 | 327.52 | 331.12 | 2,596,216 | +0.00(+0.00%) |
Dec 07, 2020 | 331.93 | 333.05 | 328.60 | 331.12 | 3,150,473 | -1.93(-0.58%) |
Dec 04, 2020 | 329.34 | 334.55 | 329.11 | 333.05 | 3,420,035 | +2.34(+0.71%) |
Dec 03, 2020 | 329.96 | 334.58 | 328.63 | 330.70 | 4,394,698 | +1.06(+0.32%) |
Dec 02, 2020 | 324.15 | 333.69 | 323.89 | 329.64 | 3,018,735 | +6.04(+1.87%) |
Dec 01, 2020 | 327.00 | 335.85 | 322.41 | 323.60 | 4,025,169 | +4.60(+1.44%) |
Nov 30, 2020 | 317.83 | 320.52 | 313.26 | 319.00 | 5,551,026 | -1.52(-0.47%) |
Nov 27, 2020 | 316.34 | 321.43 | 314.73 | 320.52 | 1,643,314 | +4.50(+1.43%) |
Nov 25, 2020 | 321.35 | 321.35 | 312.17 | 316.01 | 3,316,255 | -2.67(-0.84%) |
Nov 24, 2020 | 318.85 | 322.47 | 317.18 | 318.69 | 3,964,021 | +0.90(+0.28%) |
Nov 23, 2020 | 318.25 | 318.93 | 314.50 | 317.79 | 2,673,521 | +0.34(+0.11%) |
Nov 20, 2020 | 317.73 | 320.25 | 314.61 | 317.45 | 3,903,846 | -2.18(-0.68%) |
Nov 19, 2020 | 324.64 | 325.38 | 317.10 | 319.63 | 4,148,461 | -7.12(-2.18%) |
Nov 18, 2020 | 335.21 | 335.80 | 325.40 | 326.75 | 2,869,406 | -7.20(-2.16%) |
Nov 17, 2020 | 334.22 | 335.14 | 329.59 | 333.95 | 2,696,577 | -4.48(-1.32%) |
Nov 16, 2020 | 340.45 | 341.04 | 332.92 | 338.43 | 2,941,785 | +1.09(+0.32%) |
Nov 13, 2020 | 338.46 | 339.49 | 334.60 | 337.33 | 2,575,045 | +1.19(+0.36%) |
Nov 12, 2020 | 333.29 | 341.94 | 331.72 | 336.14 | 3,065,791 | +2.57(+0.77%) |
Nov 11, 2020 | 337.80 | 338.42 | 331.39 | 333.57 | 2,159,536 | -1.89(-0.56%) |
Nov 10, 2020 | 331.47 | 337.55 | 330.22 | 335.46 | 3,934,940 | +3.50(+1.05%) |
Nov 09, 2020 | 347.76 | 348.98 | 330.99 | 331.96 | 4,885,440 | +2.41(+0.73%) |
Nov 06, 2020 | 332.30 | 333.85 | 326.81 | 329.55 | 3,157,681 | -6.58(-1.96%) |
Nov 05, 2020 | 339.61 | 342.37 | 331.65 | 336.13 | 5,045,867 | -0.15(-0.05%) |
Nov 04, 2020 | 327.43 | 341.86 | 323.55 | 336.28 | 10,905,219 | +31.50(+10.33%) |
Nov 03, 2020 | 301.10 | 309.61 | 298.78 | 304.78 | 4,259,310 | +8.77(+2.96%) |
Nov 02, 2020 | 296.52 | 296.52 | 291.51 | 296.01 | 4,764,778 | +6.60(+2.28%) |
Oct 30, 2020 | 287.60 | 291.33 | 284.15 | 289.41 | 3,750,649 | +1.39(+0.48%) |
Oct 29, 2020 | 290.79 | 293.53 | 285.92 | 288.02 | 3,457,040 | -4.10(-1.40%) |
Oct 28, 2020 | 297.18 | 301.43 | 291.59 | 292.12 | 3,480,881 | -11.87(-3.90%) |
Oct 27, 2020 | 306.41 | 306.81 | 302.96 | 303.99 | 2,559,590 | -2.42(-0.79%) |
Oct 26, 2020 | 309.50 | 310.85 | 302.12 | 306.41 | 2,539,068 | -7.15(-2.28%) |
Oct 23, 2020 | 312.19 | 318.35 | 311.21 | 313.56 | 2,477,201 | +4.62(+1.50%) |
Oct 22, 2020 | 305.70 | 311.15 | 305.64 | 308.94 | 2,214,806 | +2.79(+0.91%) |
Oct 21, 2020 | 306.74 | 309.66 | 305.57 | 306.15 | 2,254,069 | -0.59(-0.19%) |
Oct 20, 2020 | 309.78 | 311.68 | 306.62 | 306.74 | 2,096,722 | -0.77(-0.25%) |
Oct 19, 2020 | 311.60 | 313.73 | 305.46 | 307.51 | 2,617,239 | -5.39(-1.72%) |
Oct 16, 2020 | 308.68 | 315.22 | 307.99 | 312.89 | 3,472,299 | +5.05(+1.64%) |
Oct 15, 2020 | 302.41 | 310.11 | 300.02 | 307.84 | 3,344,688 | +2.58(+0.85%) |
Oct 14, 2020 | 305.47 | 313.53 | 303.69 | 305.26 | 4,697,860 | -9.08(-2.89%) |
Oct 13, 2020 | 311.57 | 316.50 | 310.82 | 314.33 | 2,858,776 | +1.38(+0.44%) |
Oct 12, 2020 | 312.15 | 316.37 | 312.05 | 312.96 | 2,555,359 | +2.02(+0.65%) |
Oct 09, 2020 | 307.92 | 311.25 | 307.22 | 310.94 | 2,139,176 | +5.15(+1.68%) |
Oct 08, 2020 | 306.76 | 308.58 | 304.44 | 305.79 | 2,168,487 | -0.72(-0.23%) |
Oct 07, 2020 | 299.54 | 308.00 | 299.54 | 306.51 | 2,737,642 | +8.27(+2.77%) |
Oct 06, 2020 | 302.51 | 303.79 | 297.33 | 298.24 | 2,566,715 | -3.51(-1.16%) |
Oct 05, 2020 | 298.83 | 302.00 | 296.98 | 301.75 | 1,727,675 | +5.85(+1.98%) |
Oct 02, 2020 | 296.01 | 301.03 | 292.46 | 295.90 | 2,465,076 | -1.03(-0.35%) |