Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 287.16 | 287.16 | 287.16 | 778,365 | +4.18(+1.48%) | |
Dec 30, 2020 | 276.19 | 284.84 | 276.19 | 282.98 | 778,365 | +5.64(+2.03%) |
Dec 29, 2020 | 279.90 | 282.42 | 275.21 | 277.34 | 593,306 | -0.83(-0.30%) |
Dec 28, 2020 | 266.61 | 279.43 | 265.05 | 278.17 | 1,038,966 | +13.53(+5.11%) |
Dec 24, 2020 | 267.33 | 268.39 | 263.93 | 264.64 | 271,000 | -3.82(-1.42%) |
Dec 23, 2020 | 267.75 | 272.53 | 267.40 | 268.46 | 578,534 | +3.37(+1.27%) |
Dec 22, 2020 | 268.11 | 269.65 | 262.86 | 265.09 | 587,185 | -3.05(-1.14%) |
Dec 21, 2020 | 260.78 | 269.37 | 258.00 | 268.14 | 756,378 | -0.29(-0.11%) |
Dec 18, 2020 | 272.01 | 273.69 | 266.56 | 268.43 | 2,629,400 | -4.35(-1.59%) |
Dec 17, 2020 | 271.00 | 273.65 | 268.19 | 272.78 | 755,549 | +2.86(+1.06%) |
Dec 16, 2020 | 268.44 | 271.37 | 265.75 | 269.92 | 776,244 | +2.37(+0.89%) |
Dec 15, 2020 | 268.70 | 268.93 | 261.43 | 267.55 | 563,643 | +1.76(+0.66%) |
Dec 14, 2020 | 269.08 | 272.00 | 265.08 | 265.79 | 795,207 | +0.40(+0.15%) |
Dec 11, 2020 | 269.96 | 269.96 | 263.17 | 265.39 | 1,053,900 | -6.74(-2.48%) |
Dec 10, 2020 | 274.00 | 274.81 | 271.08 | 272.13 | 562,186 | -3.53(-1.28%) |
Dec 09, 2020 | 271.75 | 277.04 | 270.24 | 275.66 | 921,109 | +3.66(+1.35%) |
Dec 08, 2020 | 270.57 | 273.91 | 267.67 | 272.00 | 961,129 | -1.26(-0.46%) |
Dec 07, 2020 | 278.10 | 278.17 | 269.64 | 273.26 | 1,271,636 | -6.28(-2.25%) |
Dec 04, 2020 | 280.25 | 289.90 | 276.56 | 279.54 | 2,707,400 | -9.99(-3.45%) |
Dec 03, 2020 | 283.95 | 293.52 | 282.44 | 289.53 | 2,027,265 | +7.53(+2.67%) |
Dec 02, 2020 | 276.02 | 283.00 | 273.00 | 282.00 | 1,005,398 | +2.47(+0.88%) |
Dec 01, 2020 | 273.84 | 281.10 | 270.74 | 279.53 | 991,937 | +4.13(+1.50%) |
Nov 30, 2020 | 282.65 | 283.97 | 274.56 | 275.40 | 1,576,989 | -5.89(-2.09%) |
Nov 27, 2020 | 281.26 | 284.27 | 277.64 | 281.29 | 579,100 | +1.75(+0.63%) |
Nov 25, 2020 | 279.68 | 280.87 | 272.73 | 279.54 | 814,200 | -5.17(-1.82%) |
Nov 24, 2020 | 280.50 | 287.03 | 279.55 | 284.71 | 1,000,845 | +1.84(+0.65%) |
Nov 23, 2020 | 275.69 | 284.34 | 273.78 | 282.87 | 1,007,927 | +9.22(+3.37%) |
Nov 20, 2020 | 271.09 | 278.03 | 271.09 | 273.65 | 680,400 | -1.21(-0.44%) |
Nov 19, 2020 | 272.08 | 277.77 | 268.74 | 274.86 | 746,541 | +0.65(+0.24%) |
Nov 18, 2020 | 276.15 | 287.24 | 274.08 | 274.21 | 1,137,959 | -1.99(-0.72%) |
Nov 17, 2020 | 272.53 | 278.83 | 266.70 | 276.20 | 1,057,879 | +0.91(+0.33%) |
Nov 16, 2020 | 270.00 | 276.91 | 262.61 | 275.29 | 1,225,218 | +12.94(+4.93%) |
Nov 13, 2020 | 250.92 | 263.78 | 249.18 | 262.35 | 1,430,400 | +14.27(+5.75%) |
Nov 12, 2020 | 255.60 | 258.00 | 245.62 | 248.08 | 1,055,992 | -7.34(-2.87%) |
Nov 11, 2020 | 264.52 | 264.52 | 251.70 | 255.42 | 1,376,776 | -10.07(-3.79%) |
Nov 10, 2020 | 262.61 | 273.69 | 257.87 | 265.49 | 3,572,525 | +17.49(+7.05%) |
Nov 09, 2020 | 239.49 | 276.05 | 239.30 | 248.00 | 3,556,516 | +32.98(+15.34%) |
Nov 06, 2020 | 214.99 | 216.07 | 210.01 | 215.02 | 661,600 | +0.76(+0.35%) |
Nov 05, 2020 | 221.23 | 222.50 | 213.70 | 214.26 | 875,016 | -3.06(-1.41%) |
Nov 04, 2020 | 217.52 | 222.51 | 216.50 | 217.32 | 708,888 | -0.21(-0.10%) |
Nov 03, 2020 | 213.82 | 218.85 | 212.47 | 217.53 | 898,106 | +6.75(+3.20%) |
Nov 02, 2020 | 209.00 | 211.44 | 206.80 | 210.78 | 961,229 | +4.01(+1.94%) |
Oct 30, 2020 | 203.85 | 207.89 | 201.11 | 206.77 | 905,200 | +1.15(+0.56%) |
Oct 29, 2020 | 201.32 | 208.24 | 201.00 | 205.62 | 834,071 | +4.19(+2.08%) |
Oct 28, 2020 | 209.95 | 209.95 | 200.50 | 201.43 | 1,456,304 | -11.95(-5.60%) |
Oct 27, 2020 | 220.10 | 221.63 | 213.19 | 213.38 | 821,646 | -7.59(-3.43%) |
Oct 26, 2020 | 231.32 | 231.80 | 214.90 | 220.97 | 1,398,987 | -14.14(-6.01%) |
Oct 23, 2020 | 236.59 | 236.59 | 231.34 | 235.11 | 627,900 | -0.89(-0.38%) |
Oct 22, 2020 | 233.87 | 236.04 | 227.74 | 236.00 | 653,513 | +3.15(+1.35%) |
Oct 21, 2020 | 233.14 | 235.16 | 228.51 | 232.85 | 633,481 | +0.12(+0.05%) |
Oct 20, 2020 | 237.09 | 237.92 | 231.70 | 232.73 | 679,838 | -2.72(-1.16%) |
Oct 19, 2020 | 243.00 | 245.69 | 234.56 | 235.45 | 757,148 | -6.55(-2.71%) |
Oct 16, 2020 | 240.59 | 243.37 | 237.16 | 242.00 | 630,400 | +3.06(+1.28%) |
Oct 15, 2020 | 235.70 | 239.99 | 234.17 | 238.94 | 490,276 | -0.73(-0.30%) |
Oct 14, 2020 | 239.99 | 244.13 | 238.42 | 239.67 | 518,754 | +1.27(+0.53%) |
Oct 13, 2020 | 237.65 | 241.45 | 235.42 | 238.40 | 584,863 | +0.50(+0.21%) |
Oct 12, 2020 | 235.45 | 242.78 | 234.06 | 237.90 | 921,708 | +4.35(+1.86%) |
Oct 09, 2020 | 239.34 | 240.64 | 232.78 | 233.55 | 695,900 | -3.87(-1.63%) |
Oct 08, 2020 | 232.56 | 238.27 | 231.67 | 237.42 | 668,199 | +7.93(+3.46%) |
Oct 07, 2020 | 229.17 | 232.32 | 226.49 | 229.49 | 907,240 | +3.91(+1.73%) |
Oct 06, 2020 | 234.95 | 235.92 | 225.02 | 225.58 | 892,894 | -8.20(-3.51%) |
Oct 05, 2020 | 230.48 | 234.71 | 227.71 | 233.78 | 772,752 | +5.10(+2.23%) |
Oct 02, 2020 | 223.94 | 230.98 | 222.97 | 228.68 | 940,700 | +0.05(+0.02%) |