Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 431.96 | 431.96 | 431.96 | 178,382 | +9.23(+2.18%) | |
Dec 30, 2020 | 422.91 | 424.48 | 419.88 | 422.73 | 178,382 | +2.34(+0.56%) |
Dec 29, 2020 | 426.39 | 426.39 | 419.42 | 420.39 | 176,980 | -1.74(-0.41%) |
Dec 28, 2020 | 423.43 | 427.96 | 416.42 | 422.13 | 311,258 | +3.78(+0.90%) |
Dec 24, 2020 | 415.06 | 420.32 | 415.06 | 418.35 | 80,113 | +3.71(+0.89%) |
Dec 23, 2020 | 420.81 | 423.80 | 414.64 | 414.64 | 234,799 | -8.66(-2.05%) |
Dec 22, 2020 | 421.29 | 424.12 | 417.37 | 423.30 | 223,652 | +2.46(+0.58%) |
Dec 21, 2020 | 424.31 | 427.95 | 413.40 | 420.85 | 339,751 | -7.76(-1.81%) |
Dec 18, 2020 | 422.89 | 429.54 | 421.02 | 428.60 | 797,830 | +6.07(+1.44%) |
Dec 17, 2020 | 418.78 | 424.26 | 416.27 | 422.53 | 432,872 | +6.71(+1.61%) |
Dec 16, 2020 | 412.61 | 416.12 | 408.73 | 415.82 | 363,461 | +5.65(+1.38%) |
Dec 15, 2020 | 414.22 | 417.87 | 410.07 | 410.17 | 378,206 | +0.10(+0.02%) |
Dec 14, 2020 | 406.23 | 416.74 | 406.23 | 410.07 | 346,274 | +4.29(+1.06%) |
Dec 11, 2020 | 407.20 | 408.50 | 402.14 | 405.78 | 235,586 | -3.03(-0.74%) |
Dec 10, 2020 | 400.74 | 409.27 | 398.00 | 408.81 | 353,819 | +7.72(+1.92%) |
Dec 09, 2020 | 411.07 | 412.67 | 398.27 | 401.09 | 443,315 | -11.40(-2.76%) |
Dec 08, 2020 | 409.73 | 415.75 | 408.11 | 412.49 | 353,031 | +3.46(+0.85%) |
Dec 07, 2020 | 409.62 | 413.94 | 406.30 | 409.02 | 455,353 | +1.07(+0.26%) |
Dec 04, 2020 | 405.62 | 414.50 | 405.62 | 407.95 | 682,776 | +2.33(+0.57%) |
Dec 03, 2020 | 402.62 | 408.47 | 401.81 | 405.62 | 291,943 | +3.04(+0.75%) |
Dec 02, 2020 | 400.57 | 404.72 | 399.03 | 402.58 | 319,651 | +1.61(+0.40%) |
Dec 01, 2020 | 400.83 | 403.44 | 395.55 | 400.98 | 488,131 | +4.91(+1.24%) |
Nov 30, 2020 | 387.41 | 397.78 | 387.41 | 396.06 | 695,287 | +6.94(+1.78%) |
Nov 27, 2020 | 392.88 | 395.24 | 387.76 | 389.13 | 235,276 | -1.64(-0.42%) |
Nov 25, 2020 | 387.81 | 390.86 | 383.37 | 390.77 | 318,181 | +4.17(+1.08%) |
Nov 24, 2020 | 388.88 | 389.74 | 382.77 | 386.60 | 458,630 | -2.25(-0.58%) |
Nov 23, 2020 | 388.71 | 395.38 | 385.72 | 388.86 | 235,000 | +1.62(+0.42%) |
Nov 20, 2020 | 388.33 | 396.25 | 386.86 | 387.24 | 262,049 | -0.47(-0.12%) |
Nov 19, 2020 | 386.94 | 388.24 | 382.99 | 387.71 | 305,217 | +0.81(+0.21%) |
Nov 18, 2020 | 390.81 | 393.94 | 386.71 | 386.90 | 416,573 | -3.57(-0.91%) |
Nov 17, 2020 | 382.11 | 391.49 | 380.69 | 390.47 | 492,347 | +5.84(+1.52%) |
Nov 16, 2020 | 376.82 | 385.31 | 371.43 | 384.63 | 482,098 | +8.88(+2.36%) |
Nov 13, 2020 | 377.82 | 379.38 | 373.81 | 375.75 | 435,199 | -1.02(-0.27%) |
Nov 12, 2020 | 383.92 | 384.96 | 375.00 | 376.77 | 463,308 | -6.54(-1.71%) |
Nov 11, 2020 | 368.54 | 388.53 | 368.53 | 383.31 | 592,592 | +16.61(+4.53%) |
Nov 10, 2020 | 375.19 | 378.05 | 360.58 | 366.71 | 774,774 | -10.27(-2.72%) |
Nov 09, 2020 | 420.91 | 422.25 | 376.98 | 376.98 | 1,290,402 | -29.63(-7.29%) |
Nov 06, 2020 | 403.66 | 412.28 | 392.96 | 406.61 | 660,091 | +3.30(+0.82%) |
Nov 05, 2020 | 386.14 | 404.26 | 385.88 | 403.31 | 938,578 | +18.84(+4.90%) |
Nov 04, 2020 | 358.29 | 385.62 | 358.29 | 384.47 | 940,468 | +27.76(+7.78%) |
Nov 03, 2020 | 348.09 | 360.02 | 346.61 | 356.71 | 598,935 | +12.18(+3.54%) |
Nov 02, 2020 | 342.81 | 353.17 | 339.40 | 344.53 | 453,482 | +6.77(+2.00%) |
Oct 30, 2020 | 334.24 | 339.48 | 332.27 | 337.76 | 608,199 | +4.20(+1.26%) |
Oct 29, 2020 | 330.12 | 336.45 | 324.43 | 333.56 | 454,456 | +4.64(+1.41%) |
Oct 28, 2020 | 337.91 | 338.01 | 327.21 | 328.92 | 643,676 | -15.66(-4.54%) |
Oct 27, 2020 | 337.53 | 348.37 | 336.48 | 344.58 | 733,833 | +7.09(+2.10%) |
Oct 26, 2020 | 334.04 | 338.44 | 333.45 | 337.49 | 471,242 | -0.96(-0.28%) |
Oct 23, 2020 | 336.00 | 339.85 | 335.24 | 338.45 | 468,889 | +2.82(+0.84%) |
Oct 22, 2020 | 338.28 | 340.96 | 334.58 | 335.63 | 467,638 | -2.30(-0.68%) |
Oct 21, 2020 | 348.00 | 351.06 | 337.58 | 337.93 | 427,058 | -8.26(-2.39%) |
Oct 20, 2020 | 349.25 | 350.53 | 345.67 | 346.19 | 453,119 | -3.96(-1.13%) |
Oct 19, 2020 | 354.53 | 357.79 | 349.69 | 350.15 | 307,098 | -2.84(-0.80%) |
Oct 16, 2020 | 351.06 | 356.50 | 350.81 | 352.99 | 249,100 | +3.85(+1.10%) |
Oct 15, 2020 | 343.07 | 350.56 | 341.20 | 349.13 | 250,195 | +2.49(+0.72%) |
Oct 14, 2020 | 348.44 | 352.12 | 344.83 | 346.64 | 357,434 | -0.90(-0.26%) |
Oct 13, 2020 | 341.09 | 348.71 | 340.39 | 347.54 | 414,607 | +7.08(+2.08%) |
Oct 12, 2020 | 342.51 | 343.57 | 338.14 | 340.46 | 263,283 | +0.30(+0.09%) |
Oct 09, 2020 | 337.21 | 342.65 | 335.24 | 340.17 | 308,967 | +5.73(+1.71%) |
Oct 08, 2020 | 332.09 | 337.01 | 330.78 | 334.44 | 492,583 | +3.47(+1.05%) |
Oct 07, 2020 | 336.14 | 339.37 | 330.69 | 330.97 | 665,388 | -4.93(-1.47%) |
Oct 06, 2020 | 343.22 | 343.22 | 333.31 | 335.91 | 430,928 | -3.27(-0.96%) |
Oct 05, 2020 | 338.75 | 340.91 | 336.00 | 339.18 | 388,371 | +3.04(+0.90%) |
Oct 02, 2020 | 343.40 | 346.24 | 335.42 | 336.14 | 287,527 | -10.99(-3.17%) |