Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 235.56 | 235.56 | 235.56 | 2,368,977 | +0.54(+0.23%) | |
Dec 30, 2020 | 236.07 | 236.44 | 234.84 | 235.02 | 2,368,977 | -0.16(-0.07%) |
Dec 29, 2020 | 236.99 | 237.20 | 234.60 | 235.18 | 1,202,782 | -0.49(-0.21%) |
Dec 28, 2020 | 235.59 | 236.12 | 233.95 | 235.66 | 1,773,955 | +1.93(+0.83%) |
Dec 24, 2020 | 233.28 | 234.26 | 233.00 | 233.73 | 894,004 | +1.09(+0.47%) |
Dec 23, 2020 | 234.48 | 234.58 | 232.63 | 232.63 | 754,357 | -1.53(-0.65%) |
Dec 22, 2020 | 233.61 | 234.43 | 232.25 | 234.17 | 1,187,431 | +1.06(+0.46%) |
Dec 21, 2020 | 231.07 | 233.36 | 229.01 | 233.10 | 1,169,798 | -0.16(-0.07%) |
Dec 18, 2020 | 234.21 | 234.31 | 231.56 | 233.26 | 1,305,637 | -0.21(-0.09%) |
Dec 17, 2020 | 232.88 | 233.60 | 232.52 | 233.47 | 1,242,204 | +2.15(+0.93%) |
Dec 16, 2020 | 230.45 | 231.91 | 229.51 | 231.32 | 1,138,855 | +1.24(+0.54%) |
Dec 15, 2020 | 229.25 | 230.09 | 227.88 | 230.07 | 1,233,666 | +2.64(+1.16%) |
Dec 14, 2020 | 227.97 | 229.69 | 227.38 | 227.44 | 1,644,886 | +0.72(+0.32%) |
Dec 11, 2020 | 226.16 | 226.84 | 224.40 | 226.72 | 2,162,788 | -0.33(-0.15%) |
Dec 10, 2020 | 225.11 | 227.83 | 224.23 | 227.05 | 1,074,598 | +0.70(+0.31%) |
Dec 09, 2020 | 230.52 | 230.52 | 225.50 | 226.35 | 1,191,294 | -3.96(-1.72%) |
Dec 08, 2020 | 228.86 | 230.69 | 228.15 | 230.31 | 791,511 | +0.85(+0.37%) |
Dec 07, 2020 | 228.54 | 229.77 | 228.54 | 229.46 | 778,094 | +0.79(+0.35%) |
Dec 04, 2020 | 227.69 | 228.68 | 227.16 | 228.67 | 1,040,841 | +1.46(+0.64%) |
Dec 03, 2020 | 227.65 | 228.75 | 226.70 | 227.21 | 2,129,197 | -0.01(-0.00%) |
Dec 02, 2020 | 226.78 | 227.45 | 224.99 | 227.22 | 1,603,464 | -0.57(-0.25%) |
Dec 01, 2020 | 227.36 | 228.85 | 226.48 | 227.78 | 2,256,534 | +2.26(+1.00%) |
Nov 30, 2020 | 224.95 | 225.66 | 221.97 | 225.52 | 1,195,487 | +0.48(+0.21%) |
Nov 27, 2020 | 224.71 | 225.60 | 224.31 | 225.04 | 870,221 | +1.75(+0.79%) |
Nov 25, 2020 | 222.48 | 223.71 | 222.18 | 223.29 | 1,156,091 | +1.05(+0.47%) |
Nov 24, 2020 | 220.79 | 222.57 | 219.58 | 222.23 | 2,433,692 | +2.28(+1.04%) |
Nov 23, 2020 | 220.73 | 221.71 | 218.40 | 219.95 | 1,215,428 | +0.07(+0.03%) |
Nov 20, 2020 | 221.10 | 221.71 | 219.77 | 219.88 | 1,902,860 | -1.22(-0.55%) |
Nov 19, 2020 | 219.31 | 221.60 | 218.84 | 221.10 | 993,236 | +1.45(+0.66%) |
Nov 18, 2020 | 221.90 | 222.21 | 219.65 | 219.65 | 1,100,024 | -2.03(-0.92%) |
Nov 17, 2020 | 221.80 | 222.64 | 220.90 | 221.68 | 2,051,952 | -0.39(-0.18%) |
Nov 16, 2020 | 221.45 | 222.45 | 220.27 | 222.07 | 2,086,421 | +1.16(+0.53%) |
Nov 13, 2020 | 220.63 | 221.25 | 218.79 | 220.91 | 951,942 | +1.67(+0.76%) |
Nov 12, 2020 | 220.52 | 221.75 | 218.30 | 219.24 | 1,411,010 | -1.29(-0.58%) |
Nov 11, 2020 | 218.28 | 221.00 | 218.15 | 220.53 | 1,491,783 | +4.05(+1.87%) |
Nov 10, 2020 | 218.22 | 218.93 | 214.03 | 216.48 | 3,726,258 | -3.21(-1.46%) |
Nov 09, 2020 | 227.54 | 228.95 | 219.40 | 219.69 | 2,820,654 | -3.85(-1.72%) |
Nov 06, 2020 | 222.99 | 224.27 | 220.38 | 223.54 | 2,034,003 | +0.21(+0.10%) |
Nov 05, 2020 | 223.41 | 224.15 | 221.80 | 223.33 | 2,096,580 | +4.97(+2.28%) |
Nov 04, 2020 | 214.59 | 220.09 | 214.59 | 218.35 | 2,274,197 | +9.15(+4.37%) |
Nov 03, 2020 | 206.95 | 210.56 | 206.36 | 209.21 | 1,277,407 | +3.65(+1.77%) |
Nov 02, 2020 | 206.23 | 208.03 | 203.26 | 205.56 | 2,871,759 | +1.16(+0.57%) |
Oct 30, 2020 | 207.55 | 208.29 | 202.50 | 204.40 | 2,286,447 | -4.80(-2.29%) |
Oct 29, 2020 | 207.95 | 211.54 | 206.94 | 209.19 | 3,103,345 | +2.51(+1.21%) |
Oct 28, 2020 | 211.05 | 211.13 | 206.47 | 206.69 | 1,528,831 | -8.06(-3.75%) |
Oct 27, 2020 | 214.26 | 215.51 | 213.57 | 214.74 | 1,078,682 | +1.11(+0.52%) |
Oct 26, 2020 | 214.90 | 216.90 | 211.01 | 213.63 | 1,277,813 | -3.50(-1.61%) |
Oct 23, 2020 | 216.93 | 217.17 | 215.10 | 217.13 | 1,119,076 | +1.06(+0.49%) |
Oct 22, 2020 | 216.57 | 217.14 | 213.79 | 216.07 | 1,580,067 | -0.15(-0.07%) |
Oct 21, 2020 | 216.97 | 218.70 | 215.96 | 216.22 | 1,053,106 | -0.54(-0.25%) |
Oct 20, 2020 | 217.22 | 219.15 | 215.99 | 216.75 | 762,266 | +0.55(+0.26%) |
Oct 19, 2020 | 220.86 | 221.84 | 215.61 | 216.20 | 1,081,579 | -3.26(-1.48%) |
Oct 16, 2020 | 221.69 | 222.96 | 219.44 | 219.46 | 1,002,595 | -0.93(-0.42%) |
Oct 15, 2020 | 218.37 | 220.94 | 217.85 | 220.38 | 1,251,273 | -1.21(-0.55%) |
Oct 14, 2020 | 223.78 | 224.64 | 220.43 | 221.59 | 852,131 | -1.78(-0.79%) |
Oct 13, 2020 | 224.07 | 224.92 | 222.44 | 223.37 | 1,320,587 | -0.16(-0.07%) |
Oct 12, 2020 | 221.61 | 225.24 | 220.70 | 223.52 | 1,846,389 | +4.88(+2.23%) |
Oct 09, 2020 | 216.46 | 218.70 | 216.31 | 218.65 | 1,677,179 | +3.28(+1.52%) |
Oct 08, 2020 | 216.00 | 216.03 | 214.77 | 215.37 | 963,854 | +0.85(+0.40%) |
Oct 07, 2020 | 212.44 | 214.92 | 212.44 | 214.52 | 904,479 | +3.90(+1.85%) |
Oct 06, 2020 | 213.59 | 214.93 | 209.97 | 210.62 | 2,773,124 | -3.39(-1.59%) |
Oct 05, 2020 | 211.16 | 214.12 | 211.16 | 214.01 | 850,929 | +4.12(+1.96%) |
Oct 02, 2020 | 209.74 | 212.66 | 208.95 | 209.90 | 1,457,444 | -4.31(-2.01%) |