Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 483.11 | 483.11 | 483.11 | 633,207 | +4.81(+1.01%) | |
Dec 30, 2020 | 487.39 | 488.83 | 477.68 | 478.30 | 633,207 | -5.92(-1.22%) |
Dec 29, 2020 | 485.00 | 490.45 | 482.42 | 484.22 | 557,823 | +1.26(+0.26%) |
Dec 28, 2020 | 488.72 | 492.69 | 482.21 | 482.96 | 712,864 | -5.97(-1.22%) |
Dec 24, 2020 | 492.44 | 495.23 | 486.03 | 488.93 | 289,100 | -3.26(-0.66%) |
Dec 23, 2020 | 491.20 | 493.63 | 488.52 | 492.19 | 545,685 | +2.13(+0.43%) |
Dec 22, 2020 | 496.00 | 496.48 | 488.50 | 490.06 | 849,598 | -6.68(-1.34%) |
Dec 21, 2020 | 494.00 | 497.29 | 485.06 | 496.74 | 1,009,324 | -2.15(-0.43%) |
Dec 18, 2020 | 500.00 | 506.99 | 496.81 | 498.89 | 1,820,900 | +2.68(+0.54%) |
Dec 17, 2020 | 486.90 | 496.75 | 486.50 | 496.21 | 853,442 | +9.64(+1.98%) |
Dec 16, 2020 | 491.80 | 494.46 | 485.15 | 486.57 | 862,503 | -5.22(-1.06%) |
Dec 15, 2020 | 500.69 | 500.99 | 486.82 | 491.79 | 1,086,323 | -8.59(-1.72%) |
Dec 14, 2020 | 484.12 | 502.60 | 483.55 | 500.38 | 1,244,919 | +20.61(+4.30%) |
Dec 11, 2020 | 478.22 | 483.54 | 471.58 | 479.77 | 1,013,700 | +0.79(+0.16%) |
Dec 10, 2020 | 485.29 | 487.12 | 477.87 | 478.98 | 1,183,381 | -9.66(-1.98%) |
Dec 09, 2020 | 500.00 | 500.00 | 484.00 | 488.64 | 933,390 | -8.50(-1.71%) |
Dec 08, 2020 | 497.10 | 497.88 | 486.30 | 497.14 | 1,007,416 | +1.73(+0.35%) |
Dec 07, 2020 | 497.49 | 499.70 | 492.79 | 495.41 | 880,439 | +2.96(+0.60%) |
Dec 04, 2020 | 497.01 | 501.85 | 490.06 | 492.45 | 961,200 | -6.39(-1.28%) |
Dec 03, 2020 | 505.20 | 509.54 | 497.12 | 498.84 | 964,010 | -6.29(-1.25%) |
Dec 02, 2020 | 515.94 | 515.94 | 503.81 | 505.13 | 782,330 | -8.94(-1.74%) |
Dec 01, 2020 | 516.00 | 525.28 | 513.69 | 514.07 | 937,364 | -1.96(-0.38%) |
Nov 30, 2020 | 520.00 | 520.78 | 507.60 | 516.03 | 1,707,526 | +1.98(+0.39%) |
Nov 27, 2020 | 513.42 | 518.92 | 509.20 | 514.05 | 498,100 | +5.74(+1.13%) |
Nov 25, 2020 | 507.18 | 515.47 | 507.18 | 508.31 | 712,000 | +2.21(+0.44%) |
Nov 24, 2020 | 521.61 | 528.44 | 505.80 | 506.10 | 1,270,322 | -17.51(-3.34%) |
Nov 23, 2020 | 538.86 | 538.86 | 516.80 | 523.61 | 1,764,412 | +4.87(+0.94%) |
Nov 20, 2020 | 513.96 | 521.27 | 509.34 | 518.74 | 1,045,400 | +4.03(+0.78%) |
Nov 19, 2020 | 519.19 | 525.69 | 514.42 | 514.71 | 946,296 | -4.33(-0.83%) |
Nov 18, 2020 | 543.00 | 543.00 | 518.19 | 519.04 | 1,240,435 | -19.11(-3.55%) |
Nov 17, 2020 | 556.38 | 556.60 | 536.05 | 538.15 | 1,050,798 | -21.14(-3.78%) |
Nov 16, 2020 | 557.45 | 566.79 | 556.00 | 559.29 | 542,077 | -7.14(-1.26%) |
Nov 13, 2020 | 560.22 | 567.70 | 556.80 | 566.43 | 566,000 | +9.65(+1.73%) |
Nov 12, 2020 | 568.92 | 570.99 | 554.84 | 556.78 | 548,498 | -10.95(-1.93%) |
Nov 11, 2020 | 564.85 | 573.66 | 560.00 | 567.73 | 670,987 | +8.51(+1.52%) |
Nov 10, 2020 | 560.00 | 565.99 | 546.93 | 559.22 | 839,194 | -8.33(-1.47%) |
Nov 09, 2020 | 551.61 | 573.16 | 540.31 | 567.55 | 1,321,132 | -10.48(-1.81%) |
Nov 06, 2020 | 589.04 | 589.04 | 572.72 | 578.03 | 748,700 | -10.78(-1.83%) |
Nov 05, 2020 | 595.00 | 596.80 | 578.95 | 588.81 | 943,810 | +1.67(+0.28%) |
Nov 04, 2020 | 578.09 | 593.96 | 575.95 | 587.14 | 1,194,213 | +29.95(+5.38%) |
Nov 03, 2020 | 551.89 | 561.24 | 550.00 | 557.19 | 490,358 | +8.61(+1.57%) |
Nov 02, 2020 | 545.06 | 557.41 | 539.17 | 548.58 | 835,321 | +5.02(+0.92%) |
Oct 30, 2020 | 545.12 | 556.58 | 533.23 | 543.56 | 1,165,500 | -12.23(-2.20%) |
Oct 29, 2020 | 576.00 | 576.00 | 555.54 | 555.79 | 904,403 | -11.25(-1.98%) |
Oct 28, 2020 | 576.69 | 578.97 | 563.87 | 567.04 | 591,766 | -15.48(-2.66%) |
Oct 27, 2020 | 584.98 | 590.97 | 579.04 | 582.52 | 525,985 | -3.22(-0.55%) |
Oct 26, 2020 | 574.66 | 587.62 | 574.66 | 585.74 | 533,385 | +5.93(+1.02%) |
Oct 23, 2020 | 580.29 | 582.72 | 575.12 | 579.81 | 565,900 | +4.08(+0.71%) |
Oct 22, 2020 | 566.04 | 577.05 | 566.04 | 575.73 | 467,558 | +3.33(+0.58%) |
Oct 21, 2020 | 577.53 | 581.68 | 567.02 | 572.40 | 493,910 | -4.23(-0.73%) |
Oct 20, 2020 | 582.00 | 586.49 | 573.14 | 576.63 | 637,644 | -6.51(-1.12%) |
Oct 19, 2020 | 600.00 | 601.09 | 579.00 | 583.14 | 777,727 | -16.60(-2.77%) |
Oct 16, 2020 | 590.00 | 605.43 | 585.67 | 599.74 | 1,169,000 | +14.56(+2.49%) |
Oct 15, 2020 | 598.02 | 605.12 | 580.74 | 585.18 | 1,048,696 | -15.64(-2.60%) |
Oct 14, 2020 | 609.18 | 610.92 | 596.75 | 600.82 | 952,512 | -7.16(-1.18%) |
Oct 13, 2020 | 601.60 | 616.31 | 600.18 | 607.98 | 1,243,505 | +6.43(+1.07%) |
Oct 12, 2020 | 602.25 | 605.39 | 590.85 | 601.55 | 1,002,935 | -0.52(-0.09%) |
Oct 09, 2020 | 601.00 | 604.44 | 593.50 | 602.07 | 1,190,100 | +2.19(+0.37%) |
Oct 08, 2020 | 614.65 | 615.00 | 598.10 | 599.88 | 2,343,231 | +8.19(+1.38%) |
Oct 07, 2020 | 588.49 | 593.88 | 581.65 | 591.69 | 912,311 | +10.05(+1.73%) |
Oct 06, 2020 | 605.32 | 610.38 | 579.02 | 581.64 | 1,724,389 | -23.44(-3.87%) |
Oct 05, 2020 | 598.90 | 619.97 | 591.15 | 605.08 | 4,839,023 | +40.28(+7.13%) |
Oct 02, 2020 | 562.00 | 576.00 | 554.04 | 564.80 | 1,235,100 | -3.34(-0.59%) |