Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 303.50 | 303.50 | 303.50 | 12,438 | -2.41(-0.79%) | |
Dec 30, 2020 | 307.83 | 307.89 | 305.65 | 305.91 | 12,438 | +2.47(+0.81%) |
Dec 29, 2020 | 310.48 | 310.48 | 300.97 | 303.44 | 16,455 | -5.78(-1.87%) |
Dec 28, 2020 | 317.75 | 317.75 | 309.22 | 309.22 | 22,011 | -3.51(-1.12%) |
Dec 24, 2020 | 315.90 | 315.90 | 311.85 | 312.73 | 9,300 | -1.27(-0.41%) |
Dec 23, 2020 | 316.62 | 316.62 | 312.81 | 314.00 | 18,662 | +0.35(+0.11%) |
Dec 22, 2020 | 309.04 | 314.48 | 309.04 | 313.65 | 26,698 | +6.24(+2.03%) |
Dec 21, 2020 | 303.11 | 307.75 | 298.78 | 307.41 | 18,373 | +3.24(+1.07%) |
Dec 18, 2020 | 307.04 | 307.04 | 303.19 | 304.17 | 35,500 | +1.58(+0.52%) |
Dec 17, 2020 | 300.37 | 302.60 | 300.36 | 302.59 | 18,110 | +4.47(+1.50%) |
Dec 16, 2020 | 298.99 | 299.04 | 296.95 | 298.12 | 21,217 | +0.47(+0.16%) |
Dec 15, 2020 | 293.25 | 297.68 | 293.02 | 297.65 | 12,806 | +5.45(+1.87%) |
Dec 14, 2020 | 293.77 | 295.84 | 292.20 | 292.20 | 18,447 | +2.23(+0.77%) |
Dec 11, 2020 | 289.02 | 291.36 | 286.41 | 289.97 | 19,106 | +0.46(+0.16%) |
Dec 10, 2020 | 283.92 | 289.58 | 282.60 | 289.51 | 12,192 | +4.91(+1.72%) |
Dec 09, 2020 | 290.19 | 290.19 | 283.53 | 284.60 | 21,891 | -3.68(-1.28%) |
Dec 08, 2020 | 283.91 | 288.39 | 283.91 | 288.28 | 26,338 | +3.37(+1.18%) |
Dec 07, 2020 | 284.09 | 285.35 | 282.16 | 284.91 | 12,560 | +1.63(+0.58%) |
Dec 04, 2020 | 280.21 | 283.28 | 279.34 | 283.28 | 16,505 | +5.30(+1.91%) |
Dec 03, 2020 | 275.64 | 279.96 | 275.64 | 277.98 | 11,053 | +2.28(+0.83%) |
Dec 02, 2020 | 277.02 | 277.02 | 274.78 | 275.70 | 12,025 | -2.61(-0.94%) |
Dec 01, 2020 | 280.84 | 280.84 | 276.63 | 278.31 | 21,568 | +1.18(+0.43%) |
Nov 30, 2020 | 277.23 | 277.23 | 273.50 | 277.13 | 10,840 | -1.08(-0.39%) |
Nov 27, 2020 | 276.39 | 278.21 | 276.39 | 278.21 | 4,001 | +4.03(+1.47%) |
Nov 25, 2020 | 274.63 | 274.80 | 272.43 | 274.18 | 19,906 | +0.26(+0.09%) |
Nov 24, 2020 | 275.72 | 275.72 | 273.14 | 273.92 | 13,457 | +1.01(+0.37%) |
Nov 23, 2020 | 270.93 | 273.48 | 269.93 | 272.91 | 13,252 | +3.25(+1.20%) |
Nov 20, 2020 | 267.66 | 270.47 | 267.66 | 269.67 | 14,904 | +1.43(+0.53%) |
Nov 19, 2020 | 266.70 | 269.00 | 266.70 | 268.24 | 14,034 | +2.41(+0.91%) |
Nov 18, 2020 | 270.01 | 270.01 | 265.68 | 265.83 | 15,279 | -3.13(-1.16%) |
Nov 17, 2020 | 265.31 | 269.25 | 264.71 | 268.95 | 68,805 | +1.46(+0.55%) |
Nov 16, 2020 | 268.38 | 269.73 | 265.66 | 267.50 | 19,998 | +2.67(+1.01%) |
Nov 13, 2020 | 265.64 | 265.85 | 263.26 | 264.83 | 32,110 | +2.98(+1.14%) |
Nov 12, 2020 | 265.16 | 265.79 | 260.67 | 261.85 | 23,716 | -3.31(-1.25%) |
Nov 11, 2020 | 262.98 | 265.16 | 262.58 | 265.16 | 20,218 | +4.53(+1.74%) |
Nov 10, 2020 | 263.08 | 263.46 | 258.30 | 260.63 | 32,106 | -1.93(-0.73%) |
Nov 09, 2020 | 273.00 | 273.28 | 262.22 | 262.56 | 44,120 | -1.59(-0.60%) |
Nov 06, 2020 | 267.51 | 267.51 | 263.62 | 264.15 | 83,226 | -0.75(-0.28%) |
Nov 05, 2020 | 263.96 | 265.49 | 262.62 | 264.90 | 64,907 | +5.46(+2.10%) |
Nov 04, 2020 | 254.71 | 260.67 | 252.93 | 259.44 | 313,375 | +7.65(+3.04%) |
Nov 03, 2020 | 250.13 | 252.42 | 249.01 | 251.79 | 201,654 | +6.07(+2.47%) |
Nov 02, 2020 | 246.09 | 247.63 | 242.65 | 245.72 | 40,690 | +1.78(+0.73%) |
Oct 30, 2020 | 248.74 | 248.74 | 242.17 | 243.94 | 7,802 | -5.48(-2.20%) |
Oct 29, 2020 | 247.13 | 249.52 | 247.01 | 249.42 | 8,842 | +2.60(+1.05%) |
Oct 28, 2020 | 250.48 | 250.48 | 246.82 | 246.82 | 6,317 | -6.76(-2.67%) |
Oct 27, 2020 | 253.93 | 254.34 | 253.53 | 253.58 | 1,534 | +0.49(+0.19%) |
Oct 26, 2020 | 255.29 | 255.40 | 251.48 | 253.10 | 8,916 | -4.60(-1.79%) |
Oct 23, 2020 | 256.21 | 257.70 | 256.11 | 257.70 | 5,601 | +2.26(+0.88%) |
Oct 22, 2020 | 252.43 | 255.96 | 252.43 | 255.44 | 3,742 | +2.34(+0.93%) |
Oct 21, 2020 | 256.88 | 256.88 | 253.10 | 253.10 | 1,749 | -3.64(-1.42%) |
Oct 20, 2020 | 259.48 | 259.48 | 256.29 | 256.74 | 9,969 | -0.55(-0.21%) |
Oct 19, 2020 | 262.02 | 262.02 | 256.98 | 257.29 | 5,571 | -2.41(-0.93%) |
Oct 16, 2020 | 262.19 | 262.19 | 259.70 | 259.70 | 6,902 | -0.09(-0.04%) |
Oct 15, 2020 | 257.88 | 260.20 | 255.44 | 259.79 | 25,292 | +0.91(+0.35%) |
Oct 14, 2020 | 261.31 | 261.69 | 258.41 | 258.88 | 7,122 | -1.85(-0.71%) |
Oct 13, 2020 | 259.94 | 261.36 | 259.23 | 260.73 | 5,990 | +1.24(+0.48%) |
Oct 12, 2020 | 260.16 | 260.16 | 257.52 | 259.49 | 6,402 | +1.94(+0.75%) |
Oct 09, 2020 | 256.18 | 258.13 | 256.18 | 257.55 | 3,601 | +3.52(+1.39%) |
Oct 08, 2020 | 253.82 | 254.70 | 253.42 | 254.03 | 10,397 | +1.29(+0.51%) |
Oct 07, 2020 | 250.88 | 253.09 | 250.48 | 252.74 | 8,926 | +5.61(+2.27%) |
Oct 06, 2020 | 248.25 | 251.66 | 247.12 | 247.12 | 6,694 | +0.24(+0.10%) |
Oct 05, 2020 | 242.99 | 246.88 | 242.99 | 246.88 | 9,476 | +6.83(+2.85%) |
Oct 02, 2020 | 237.97 | 241.05 | 235.87 | 240.05 | 5,101 | -1.65(-0.68%) |