Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 666.70 | 666.70 | 666.70 | 373,120 | +12.86(+1.97%) | |
Dec 30, 2020 | 664.28 | 668.10 | 651.84 | 653.84 | 373,120 | -7.82(-1.18%) |
Dec 29, 2020 | 667.47 | 668.62 | 658.60 | 661.66 | 247,286 | -1.03(-0.15%) |
Dec 28, 2020 | 660.79 | 663.50 | 656.57 | 662.69 | 284,183 | +3.68(+0.56%) |
Dec 24, 2020 | 660.88 | 664.14 | 655.90 | 659.01 | 104,228 | +2.67(+0.41%) |
Dec 23, 2020 | 667.39 | 671.43 | 656.34 | 656.34 | 366,738 | -9.67(-1.45%) |
Dec 22, 2020 | 653.47 | 666.62 | 651.67 | 666.01 | 397,883 | +8.44(+1.28%) |
Dec 21, 2020 | 654.71 | 659.43 | 650.74 | 657.57 | 553,030 | -4.98(-0.75%) |
Dec 18, 2020 | 666.35 | 666.35 | 657.32 | 662.55 | 923,275 | -2.81(-0.42%) |
Dec 17, 2020 | 650.08 | 670.02 | 649.56 | 665.36 | 605,714 | +21.05(+3.27%) |
Dec 16, 2020 | 652.99 | 655.82 | 641.26 | 644.31 | 406,056 | -5.09(-0.78%) |
Dec 15, 2020 | 650.22 | 651.87 | 641.75 | 649.40 | 453,252 | +5.24(+0.81%) |
Dec 14, 2020 | 643.18 | 653.23 | 641.33 | 644.16 | 486,276 | +1.09(+0.17%) |
Dec 11, 2020 | 639.89 | 643.85 | 627.24 | 643.07 | 487,293 | +1.75(+0.27%) |
Dec 10, 2020 | 631.09 | 643.43 | 631.09 | 641.32 | 449,635 | +8.02(+1.27%) |
Dec 09, 2020 | 656.18 | 657.10 | 630.91 | 633.30 | 639,419 | -15.76(-2.43%) |
Dec 08, 2020 | 658.13 | 659.45 | 646.12 | 649.06 | 486,514 | -2.12(-0.33%) |
Dec 07, 2020 | 667.43 | 670.05 | 648.22 | 651.18 | 730,073 | -10.06(-1.52%) |
Dec 04, 2020 | 646.84 | 665.57 | 644.59 | 661.24 | 677,861 | +14.64(+2.26%) |
Dec 03, 2020 | 655.08 | 655.08 | 643.92 | 646.61 | 716,787 | +1.89(+0.29%) |
Dec 02, 2020 | 662.80 | 665.54 | 642.39 | 644.71 | 591,487 | -20.50(-3.08%) |
Dec 01, 2020 | 659.62 | 667.34 | 653.50 | 665.21 | 854,946 | +13.81(+2.12%) |
Nov 30, 2020 | 654.96 | 659.75 | 649.21 | 651.40 | 1,094,499 | -2.55(-0.39%) |
Nov 27, 2020 | 654.44 | 658.78 | 645.65 | 653.95 | 503,040 | +6.52(+1.01%) |
Nov 25, 2020 | 652.52 | 658.46 | 641.11 | 647.44 | 943,307 | +1.08(+0.17%) |
Nov 24, 2020 | 667.42 | 668.26 | 644.19 | 646.35 | 1,305,009 | -17.81(-2.68%) |
Nov 23, 2020 | 678.86 | 684.27 | 662.22 | 664.16 | 555,687 | -15.55(-2.29%) |
Nov 20, 2020 | 684.25 | 692.97 | 677.32 | 679.72 | 576,632 | -2.31(-0.34%) |
Nov 19, 2020 | 688.69 | 688.69 | 679.37 | 682.02 | 476,189 | -3.48(-0.51%) |
Nov 18, 2020 | 698.17 | 707.70 | 684.62 | 685.50 | 705,367 | -15.74(-2.24%) |
Nov 17, 2020 | 700.71 | 704.81 | 694.37 | 701.24 | 548,711 | -1.17(-0.17%) |
Nov 16, 2020 | 709.37 | 711.15 | 684.84 | 702.41 | 435,320 | -5.32(-0.75%) |
Nov 13, 2020 | 711.26 | 712.84 | 702.62 | 707.73 | 337,871 | +0.46(+0.07%) |
Nov 12, 2020 | 713.60 | 713.69 | 701.70 | 707.27 | 419,395 | -0.50(-0.07%) |
Nov 11, 2020 | 682.53 | 712.61 | 680.00 | 707.77 | 596,389 | +31.70(+4.69%) |
Nov 10, 2020 | 691.29 | 691.97 | 666.08 | 676.07 | 827,954 | -15.29(-2.21%) |
Nov 09, 2020 | 748.52 | 751.65 | 688.88 | 691.36 | 916,274 | -47.61(-6.44%) |
Nov 06, 2020 | 735.55 | 741.65 | 726.75 | 738.97 | 506,753 | +12.41(+1.71%) |
Nov 05, 2020 | 734.89 | 739.85 | 725.35 | 726.56 | 360,376 | +3.50(+0.48%) |
Nov 04, 2020 | 706.37 | 732.10 | 705.79 | 723.06 | 391,065 | +23.26(+3.32%) |
Nov 03, 2020 | 690.79 | 702.63 | 686.86 | 699.80 | 337,291 | +12.99(+1.89%) |
Nov 02, 2020 | 688.61 | 695.82 | 678.93 | 686.81 | 458,486 | +6.59(+0.97%) |
Oct 30, 2020 | 680.43 | 688.10 | 669.64 | 680.23 | 444,296 | -8.78(-1.27%) |
Oct 29, 2020 | 714.18 | 714.18 | 686.32 | 689.01 | 617,149 | -14.32(-2.04%) |
Oct 28, 2020 | 709.95 | 717.84 | 702.34 | 703.32 | 524,082 | -16.04(-2.23%) |
Oct 27, 2020 | 724.47 | 724.47 | 713.59 | 719.36 | 331,719 | +2.63(+0.37%) |
Oct 26, 2020 | 722.79 | 722.79 | 709.30 | 716.73 | 315,251 | -6.09(-0.84%) |
Oct 23, 2020 | 723.72 | 726.60 | 715.83 | 722.82 | 406,456 | -0.48(-0.07%) |
Oct 22, 2020 | 749.88 | 752.96 | 722.18 | 723.30 | 451,388 | -23.82(-3.19%) |
Oct 21, 2020 | 746.77 | 750.63 | 741.88 | 747.13 | 330,629 | -1.65(-0.22%) |
Oct 20, 2020 | 754.22 | 756.61 | 744.19 | 748.78 | 322,571 | -4.71(-0.62%) |
Oct 19, 2020 | 762.92 | 765.37 | 751.96 | 753.49 | 305,293 | -7.15(-0.94%) |
Oct 16, 2020 | 759.31 | 769.11 | 755.42 | 760.64 | 349,159 | +2.66(+0.35%) |
Oct 15, 2020 | 757.22 | 764.65 | 754.86 | 757.98 | 274,291 | -2.39(-0.31%) |
Oct 14, 2020 | 766.41 | 770.34 | 755.92 | 760.37 | 508,355 | -8.10(-1.05%) |
Oct 13, 2020 | 779.78 | 779.78 | 764.68 | 768.48 | 328,363 | -8.27(-1.06%) |
Oct 12, 2020 | 774.77 | 781.18 | 766.46 | 776.75 | 324,144 | +5.26(+0.68%) |
Oct 09, 2020 | 776.08 | 776.08 | 767.96 | 771.49 | 383,343 | +4.60(+0.60%) |
Oct 08, 2020 | 747.02 | 777.29 | 741.86 | 766.89 | 659,073 | +19.66(+2.63%) |
Oct 07, 2020 | 735.65 | 749.55 | 734.52 | 747.22 | 373,230 | +11.56(+1.57%) |
Oct 06, 2020 | 732.49 | 741.34 | 720.93 | 735.66 | 424,272 | +2.39(+0.33%) |
Oct 05, 2020 | 723.53 | 733.28 | 709.59 | 733.27 | 323,701 | +9.54(+1.32%) |
Oct 02, 2020 | 711.05 | 725.41 | 707.29 | 723.72 | 480,093 | +8.98(+1.26%) |