Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 664.59 | 664.59 | 664.59 | 385,714 | +11.61(+1.78%) | |
Dec 30, 2020 | 657.00 | 660.35 | 652.12 | 652.98 | 385,714 | +2.45(+0.38%) |
Dec 29, 2020 | 657.40 | 658.86 | 649.92 | 650.53 | 345,723 | -3.59(-0.55%) |
Dec 28, 2020 | 658.19 | 658.67 | 653.10 | 654.12 | 295,582 | +2.76(+0.42%) |
Dec 24, 2020 | 647.84 | 654.73 | 647.84 | 651.36 | 188,042 | +3.26(+0.50%) |
Dec 23, 2020 | 646.59 | 652.27 | 641.26 | 648.10 | 817,034 | +9.32(+1.46%) |
Dec 22, 2020 | 644.75 | 648.12 | 637.15 | 638.78 | 648,038 | -4.89(-0.76%) |
Dec 21, 2020 | 639.22 | 647.99 | 634.77 | 643.67 | 685,978 | +0.03(+0.00%) |
Dec 18, 2020 | 649.49 | 650.83 | 636.92 | 643.64 | 1,748,728 | -6.64(-1.02%) |
Dec 17, 2020 | 647.51 | 653.66 | 644.09 | 650.28 | 903,552 | +7.04(+1.09%) |
Dec 16, 2020 | 648.43 | 652.85 | 638.81 | 643.25 | 922,141 | +0.17(+0.03%) |
Dec 15, 2020 | 636.94 | 648.55 | 635.84 | 643.07 | 670,245 | +13.13(+2.08%) |
Dec 14, 2020 | 645.24 | 645.25 | 629.51 | 629.94 | 714,958 | -10.39(-1.62%) |
Dec 11, 2020 | 637.66 | 642.01 | 635.03 | 640.33 | 529,927 | -2.96(-0.46%) |
Dec 10, 2020 | 644.37 | 647.27 | 639.45 | 643.28 | 476,230 | -3.01(-0.47%) |
Dec 09, 2020 | 659.34 | 659.62 | 641.84 | 646.30 | 531,384 | -11.27(-1.71%) |
Dec 08, 2020 | 651.00 | 661.83 | 647.94 | 657.57 | 649,421 | +4.08(+0.62%) |
Dec 07, 2020 | 647.24 | 653.57 | 643.86 | 653.49 | 738,885 | +5.55(+0.86%) |
Dec 04, 2020 | 657.11 | 663.44 | 641.57 | 647.94 | 886,252 | -11.01(-1.67%) |
Dec 03, 2020 | 661.66 | 664.85 | 655.58 | 658.95 | 656,191 | +0.63(+0.10%) |
Dec 02, 2020 | 655.24 | 658.73 | 649.72 | 658.32 | 528,249 | +2.87(+0.44%) |
Dec 01, 2020 | 650.35 | 660.29 | 646.26 | 655.45 | 599,590 | +15.47(+2.42%) |
Nov 30, 2020 | 650.94 | 653.58 | 639.41 | 639.98 | 969,436 | -15.36(-2.34%) |
Nov 27, 2020 | 647.68 | 658.76 | 646.20 | 655.34 | 341,984 | +10.54(+1.63%) |
Nov 25, 2020 | 639.77 | 645.39 | 638.21 | 644.80 | 437,793 | +3.95(+0.62%) |
Nov 24, 2020 | 636.61 | 642.10 | 629.12 | 640.85 | 711,420 | +15.06(+2.41%) |
Nov 23, 2020 | 620.30 | 631.41 | 617.52 | 625.79 | 551,445 | +9.31(+1.51%) |
Nov 20, 2020 | 617.68 | 619.27 | 613.08 | 616.48 | 432,337 | -0.71(-0.11%) |
Nov 19, 2020 | 610.30 | 618.89 | 607.80 | 617.19 | 514,135 | +3.29(+0.54%) |
Nov 18, 2020 | 614.73 | 620.09 | 613.04 | 613.90 | 555,473 | +2.20(+0.36%) |
Nov 17, 2020 | 619.92 | 619.92 | 608.97 | 611.70 | 839,034 | -8.19(-1.32%) |
Nov 16, 2020 | 625.45 | 625.45 | 613.33 | 619.89 | 663,049 | +6.10(+0.99%) |
Nov 13, 2020 | 604.83 | 615.01 | 603.27 | 613.79 | 724,562 | +9.15(+1.51%) |
Nov 12, 2020 | 610.11 | 612.78 | 600.13 | 604.64 | 547,506 | -9.93(-1.61%) |
Nov 11, 2020 | 614.72 | 619.27 | 611.28 | 614.57 | 497,355 | +9.18(+1.52%) |
Nov 10, 2020 | 605.81 | 610.83 | 591.20 | 605.38 | 827,134 | -4.97(-0.81%) |
Nov 09, 2020 | 629.60 | 634.83 | 607.75 | 610.35 | 949,308 | +10.19(+1.70%) |
Nov 06, 2020 | 610.39 | 612.16 | 599.51 | 600.16 | 538,948 | -12.18(-1.99%) |
Nov 05, 2020 | 605.77 | 615.83 | 604.63 | 612.34 | 779,512 | +15.20(+2.55%) |
Nov 04, 2020 | 575.77 | 602.98 | 575.33 | 597.14 | 885,744 | +20.47(+3.55%) |
Nov 03, 2020 | 569.00 | 580.40 | 567.26 | 576.66 | 611,463 | +13.19(+2.34%) |
Nov 02, 2020 | 558.06 | 566.66 | 555.76 | 563.48 | 496,874 | +14.35(+2.61%) |
Oct 30, 2020 | 547.63 | 550.65 | 538.76 | 549.12 | 578,777 | -2.86(-0.52%) |
Oct 29, 2020 | 550.04 | 555.89 | 540.92 | 551.98 | 488,256 | +1.48(+0.27%) |
Oct 28, 2020 | 552.31 | 555.76 | 546.42 | 550.50 | 704,519 | -12.66(-2.25%) |
Oct 27, 2020 | 568.47 | 572.37 | 562.19 | 563.16 | 381,720 | -7.02(-1.23%) |
Oct 26, 2020 | 577.34 | 578.80 | 564.36 | 570.18 | 748,551 | -13.86(-2.37%) |
Oct 23, 2020 | 584.55 | 585.74 | 580.56 | 584.04 | 539,275 | +1.95(+0.34%) |
Oct 22, 2020 | 581.92 | 584.52 | 577.18 | 582.09 | 527,472 | +0.17(+0.03%) |
Oct 21, 2020 | 592.53 | 599.08 | 581.76 | 581.91 | 493,981 | -9.24(-1.56%) |
Oct 20, 2020 | 583.41 | 596.57 | 583.41 | 591.15 | 516,735 | +9.33(+1.60%) |
Oct 19, 2020 | 603.23 | 610.92 | 580.12 | 581.82 | 845,754 | -20.61(-3.42%) |
Oct 16, 2020 | 597.54 | 604.44 | 593.84 | 602.43 | 835,320 | +10.21(+1.72%) |
Oct 15, 2020 | 581.09 | 594.66 | 579.76 | 592.22 | 865,037 | +5.86(+1.00%) |
Oct 14, 2020 | 588.18 | 589.68 | 581.05 | 586.37 | 757,517 | +0.82(+0.14%) |
Oct 13, 2020 | 581.16 | 592.27 | 573.82 | 585.55 | 1,260,328 | +22.06(+3.91%) |
Oct 12, 2020 | 563.93 | 568.78 | 562.37 | 563.49 | 702,473 | +3.04(+0.54%) |
Oct 09, 2020 | 559.56 | 562.95 | 555.88 | 560.45 | 572,993 | +6.53(+1.18%) |
Oct 08, 2020 | 545.60 | 555.54 | 544.66 | 553.92 | 587,163 | +11.36(+2.09%) |
Oct 07, 2020 | 535.48 | 543.24 | 535.48 | 542.56 | 625,880 | +10.83(+2.04%) |
Oct 06, 2020 | 532.42 | 541.24 | 529.81 | 531.73 | 768,548 | -0.69(-0.13%) |
Oct 05, 2020 | 526.66 | 532.91 | 525.11 | 532.42 | 475,042 | +9.95(+1.91%) |
Oct 02, 2020 | 513.69 | 526.64 | 512.44 | 522.47 | 571,138 | +2.02(+0.39%) |