Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 673.75 | 673.75 | 673.75 | 369,216 | +13.00(+1.97%) | |
Dec 30, 2020 | 671.30 | 675.16 | 658.73 | 660.75 | 369,216 | -7.91(-1.18%) |
Dec 29, 2020 | 674.53 | 675.69 | 665.57 | 668.66 | 244,699 | -1.04(-0.15%) |
Dec 28, 2020 | 667.78 | 670.52 | 663.51 | 669.70 | 281,210 | +3.72(+0.56%) |
Dec 24, 2020 | 667.87 | 671.16 | 662.83 | 665.98 | 103,138 | +2.70(+0.41%) |
Dec 23, 2020 | 674.45 | 678.53 | 663.28 | 663.28 | 362,901 | -9.77(-1.45%) |
Dec 22, 2020 | 660.38 | 673.67 | 658.57 | 673.05 | 393,720 | +8.53(+1.28%) |
Dec 21, 2020 | 661.63 | 666.40 | 657.62 | 664.53 | 547,244 | -5.03(-0.75%) |
Dec 18, 2020 | 673.39 | 673.39 | 664.27 | 669.55 | 913,616 | -2.84(-0.42%) |
Dec 17, 2020 | 656.95 | 677.10 | 656.43 | 672.39 | 599,377 | +21.27(+3.27%) |
Dec 16, 2020 | 659.89 | 662.75 | 648.05 | 651.12 | 401,807 | -5.14(-0.78%) |
Dec 15, 2020 | 657.09 | 658.76 | 648.54 | 656.26 | 448,510 | +5.29(+0.81%) |
Dec 14, 2020 | 649.98 | 660.14 | 648.11 | 650.97 | 481,189 | +1.10(+0.17%) |
Dec 11, 2020 | 646.66 | 650.65 | 633.87 | 649.87 | 482,195 | +1.76(+0.27%) |
Dec 10, 2020 | 637.76 | 650.23 | 637.76 | 648.10 | 444,930 | +8.10(+1.27%) |
Dec 09, 2020 | 663.12 | 664.05 | 637.58 | 640.00 | 632,729 | -15.92(-2.43%) |
Dec 08, 2020 | 665.09 | 666.42 | 652.95 | 655.92 | 481,424 | -2.14(-0.33%) |
Dec 07, 2020 | 674.49 | 677.13 | 655.07 | 658.07 | 722,435 | -10.17(-1.52%) |
Dec 04, 2020 | 653.68 | 672.60 | 651.40 | 668.23 | 670,769 | +14.79(+2.26%) |
Dec 03, 2020 | 662.01 | 662.01 | 650.73 | 653.44 | 709,287 | +1.91(+0.29%) |
Dec 02, 2020 | 669.81 | 672.57 | 649.19 | 651.53 | 585,299 | -20.72(-3.08%) |
Dec 01, 2020 | 666.59 | 674.39 | 660.40 | 672.24 | 846,001 | +13.95(+2.12%) |
Nov 30, 2020 | 661.88 | 666.73 | 656.07 | 658.29 | 1,083,047 | -2.57(-0.39%) |
Nov 27, 2020 | 661.36 | 665.75 | 652.48 | 660.87 | 497,777 | +6.58(+1.01%) |
Nov 25, 2020 | 659.42 | 665.42 | 647.89 | 654.28 | 933,438 | +1.10(+0.17%) |
Nov 24, 2020 | 674.48 | 675.33 | 651.00 | 653.19 | 1,291,355 | -18.00(-2.68%) |
Nov 23, 2020 | 686.04 | 691.51 | 669.23 | 671.19 | 549,873 | -15.72(-2.29%) |
Nov 20, 2020 | 691.48 | 700.30 | 684.48 | 686.90 | 570,599 | -2.33(-0.34%) |
Nov 19, 2020 | 695.97 | 695.97 | 686.55 | 689.23 | 471,207 | -3.52(-0.51%) |
Nov 18, 2020 | 705.55 | 715.19 | 691.86 | 692.75 | 697,987 | -15.91(-2.24%) |
Nov 17, 2020 | 708.12 | 712.26 | 701.72 | 708.66 | 542,970 | -1.18(-0.17%) |
Nov 16, 2020 | 716.87 | 718.66 | 692.08 | 709.84 | 430,765 | -5.38(-0.75%) |
Nov 13, 2020 | 718.78 | 720.38 | 710.04 | 715.22 | 334,336 | +0.47(+0.07%) |
Nov 12, 2020 | 721.15 | 721.24 | 709.12 | 714.75 | 415,007 | -0.51(-0.07%) |
Nov 11, 2020 | 689.75 | 720.14 | 687.19 | 715.25 | 590,149 | +32.04(+4.69%) |
Nov 10, 2020 | 698.60 | 699.29 | 673.12 | 683.22 | 819,291 | -15.45(-2.21%) |
Nov 09, 2020 | 756.44 | 759.60 | 696.16 | 698.67 | 906,688 | -48.11(-6.44%) |
Nov 06, 2020 | 743.33 | 749.49 | 734.43 | 746.78 | 501,451 | +12.54(+1.71%) |
Nov 05, 2020 | 742.66 | 747.68 | 733.02 | 734.24 | 356,606 | +3.53(+0.48%) |
Nov 04, 2020 | 713.84 | 739.84 | 713.25 | 730.71 | 386,974 | +23.51(+3.32%) |
Nov 03, 2020 | 698.10 | 710.06 | 694.12 | 707.20 | 333,762 | +13.12(+1.89%) |
Nov 02, 2020 | 695.89 | 703.17 | 686.10 | 694.07 | 453,689 | +6.66(+0.97%) |
Oct 30, 2020 | 687.62 | 695.38 | 676.72 | 687.42 | 439,647 | -8.88(-1.27%) |
Oct 29, 2020 | 721.73 | 721.73 | 693.58 | 696.29 | 610,692 | -14.47(-2.04%) |
Oct 28, 2020 | 717.45 | 725.43 | 709.76 | 710.76 | 518,599 | -16.21(-2.23%) |
Oct 27, 2020 | 732.13 | 732.13 | 721.14 | 726.97 | 328,248 | +2.66(+0.37%) |
Oct 26, 2020 | 730.43 | 730.43 | 716.80 | 724.31 | 311,953 | -6.16(-0.84%) |
Oct 23, 2020 | 731.38 | 734.28 | 723.39 | 730.46 | 402,203 | -0.49(-0.07%) |
Oct 22, 2020 | 757.81 | 760.92 | 729.81 | 730.95 | 446,665 | -24.08(-3.19%) |
Oct 21, 2020 | 754.67 | 758.57 | 749.73 | 755.03 | 327,170 | -1.67(-0.22%) |
Oct 20, 2020 | 762.19 | 764.61 | 752.06 | 756.70 | 319,196 | -4.76(-0.62%) |
Oct 19, 2020 | 770.99 | 773.46 | 759.91 | 761.46 | 302,099 | -7.23(-0.94%) |
Oct 16, 2020 | 767.34 | 777.25 | 763.41 | 768.69 | 345,505 | +2.69(+0.35%) |
Oct 15, 2020 | 765.23 | 772.74 | 762.84 | 766.00 | 271,422 | -2.42(-0.31%) |
Oct 14, 2020 | 774.51 | 778.48 | 763.91 | 768.41 | 503,036 | -8.19(-1.05%) |
Oct 13, 2020 | 788.02 | 788.02 | 772.77 | 776.60 | 324,927 | -8.36(-1.06%) |
Oct 12, 2020 | 782.97 | 789.44 | 774.56 | 784.96 | 320,753 | +5.31(+0.68%) |
Oct 09, 2020 | 784.28 | 784.28 | 776.08 | 779.65 | 379,333 | +4.65(+0.60%) |
Oct 08, 2020 | 754.91 | 785.51 | 749.71 | 774.99 | 652,177 | +19.87(+2.63%) |
Oct 07, 2020 | 743.43 | 757.48 | 742.29 | 755.12 | 369,325 | +11.68(+1.57%) |
Oct 06, 2020 | 740.23 | 749.18 | 728.55 | 743.44 | 419,833 | +2.42(+0.33%) |
Oct 05, 2020 | 731.18 | 741.03 | 717.10 | 741.02 | 320,314 | +9.64(+1.32%) |
Oct 02, 2020 | 718.57 | 733.08 | 714.77 | 731.38 | 475,070 | +9.07(+1.26%) |