Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 212.09 | 212.09 | 212.09 | 5,085 | +4.87(+2.35%) | |
Dec 30, 2020 | 214.46 | 214.84 | 207.22 | 207.22 | 5,085 | -4.11(-1.94%) |
Dec 29, 2020 | 210.46 | 211.33 | 208.11 | 211.33 | 4,677 | +1.25(+0.59%) |
Dec 28, 2020 | 210.93 | 211.06 | 206.49 | 210.08 | 8,412 | +0.17(+0.08%) |
Dec 24, 2020 | 211.06 | 211.06 | 209.91 | 209.91 | 2,615 | +1.48(+0.71%) |
Dec 23, 2020 | 205.71 | 209.22 | 205.71 | 208.43 | 9,176 | +0.74(+0.36%) |
Dec 22, 2020 | 211.25 | 211.25 | 204.17 | 207.69 | 11,794 | -3.56(-1.69%) |
Dec 21, 2020 | 207.08 | 212.07 | 207.08 | 211.25 | 7,272 | -0.83(-0.39%) |
Dec 18, 2020 | 220.53 | 220.53 | 212.08 | 212.08 | 37,530 | -8.79(-3.98%) |
Dec 17, 2020 | 217.18 | 221.09 | 216.11 | 220.87 | 10,733 | +2.71(+1.24%) |
Dec 16, 2020 | 221.09 | 221.70 | 217.91 | 218.16 | 12,990 | -1.46(-0.66%) |
Dec 15, 2020 | 214.98 | 219.78 | 214.98 | 219.62 | 5,496 | +6.42(+3.01%) |
Dec 14, 2020 | 213.68 | 219.05 | 211.25 | 213.19 | 8,140 | -0.90(-0.42%) |
Dec 11, 2020 | 214.24 | 218.71 | 211.29 | 214.09 | 13,207 | -1.29(-0.60%) |
Dec 10, 2020 | 209.65 | 215.39 | 207.67 | 215.39 | 6,384 | +1.57(+0.73%) |
Dec 09, 2020 | 209.35 | 213.82 | 209.35 | 213.82 | 5,747 | +1.06(+0.50%) |
Dec 08, 2020 | 205.72 | 212.76 | 205.72 | 212.76 | 6,771 | +5.75(+2.78%) |
Dec 07, 2020 | 215.26 | 215.26 | 207.01 | 207.01 | 8,435 | -9.05(-4.19%) |
Dec 04, 2020 | 210.19 | 216.06 | 210.19 | 216.06 | 11,115 | +5.32(+2.53%) |
Dec 03, 2020 | 211.26 | 216.03 | 209.53 | 210.74 | 21,681 | +3.13(+1.51%) |
Dec 02, 2020 | 211.98 | 212.86 | 206.75 | 207.60 | 14,018 | -0.64(-0.31%) |
Dec 01, 2020 | 211.21 | 216.16 | 207.24 | 208.25 | 14,104 | -0.79(-0.38%) |
Nov 30, 2020 | 215.39 | 215.55 | 209.04 | 209.04 | 16,755 | -7.04(-3.26%) |
Nov 27, 2020 | 218.62 | 218.62 | 211.94 | 216.08 | 10,330 | -2.92(-1.33%) |
Nov 25, 2020 | 219.82 | 219.82 | 214.88 | 219.00 | 8,369 | +0.29(+0.13%) |
Nov 24, 2020 | 222.18 | 225.10 | 216.17 | 218.71 | 9,415 | -1.29(-0.59%) |
Nov 23, 2020 | 219.10 | 226.61 | 218.62 | 220.00 | 19,682 | +0.54(+0.25%) |
Nov 20, 2020 | 218.94 | 220.44 | 217.19 | 219.46 | 6,407 | -1.66(-0.75%) |
Nov 19, 2020 | 215.59 | 221.12 | 212.83 | 221.12 | 11,047 | +2.72(+1.25%) |
Nov 18, 2020 | 227.65 | 227.65 | 218.39 | 218.39 | 8,556 | -7.29(-3.23%) |
Nov 17, 2020 | 223.52 | 228.03 | 220.31 | 225.68 | 7,630 | +0.36(+0.16%) |
Nov 16, 2020 | 215.34 | 225.86 | 215.34 | 225.32 | 25,685 | +15.14(+7.20%) |
Nov 13, 2020 | 206.10 | 211.81 | 199.59 | 210.18 | 21,969 | +10.59(+5.31%) |
Nov 12, 2020 | 201.46 | 201.46 | 198.77 | 199.59 | 21,021 | -3.85(-1.89%) |
Nov 11, 2020 | 211.83 | 211.83 | 200.00 | 203.44 | 21,920 | -7.16(-3.40%) |
Nov 10, 2020 | 206.19 | 217.36 | 203.90 | 210.59 | 34,830 | +4.56(+2.21%) |
Nov 09, 2020 | 189.04 | 209.70 | 189.04 | 206.03 | 45,860 | +24.04(+13.21%) |
Nov 06, 2020 | 182.87 | 182.87 | 181.62 | 181.99 | 26,153 | +0.15(+0.08%) |
Nov 05, 2020 | 181.75 | 184.25 | 181.50 | 181.85 | 27,708 | +1.55(+0.86%) |
Nov 04, 2020 | 182.34 | 182.56 | 180.30 | 180.30 | 13,139 | -3.03(-1.65%) |
Nov 03, 2020 | 181.54 | 185.25 | 180.12 | 183.33 | 19,281 | +3.50(+1.94%) |
Nov 02, 2020 | 182.39 | 182.39 | 178.23 | 179.83 | 16,266 | -2.69(-1.47%) |
Oct 30, 2020 | 180.72 | 182.51 | 178.50 | 182.51 | 27,714 | -0.11(-0.06%) |
Oct 29, 2020 | 177.49 | 183.69 | 177.49 | 182.62 | 28,220 | +5.25(+2.96%) |
Oct 28, 2020 | 179.82 | 181.76 | 175.39 | 177.37 | 44,064 | -4.49(-2.47%) |
Oct 27, 2020 | 184.50 | 186.22 | 181.85 | 181.85 | 17,967 | -3.61(-1.95%) |
Oct 26, 2020 | 184.52 | 185.47 | 182.03 | 185.47 | 25,846 | +1.10(+0.59%) |
Oct 23, 2020 | 186.49 | 186.49 | 184.37 | 184.37 | 7,328 | +0.29(+0.16%) |
Oct 22, 2020 | 183.10 | 185.78 | 183.06 | 184.08 | 7,666 | +0.79(+0.43%) |
Oct 21, 2020 | 183.53 | 184.44 | 182.28 | 183.28 | 11,036 | -2.43(-1.31%) |
Oct 20, 2020 | 181.09 | 185.71 | 181.09 | 185.71 | 10,103 | +4.69(+2.59%) |
Oct 19, 2020 | 182.58 | 184.80 | 181.02 | 181.02 | 30,033 | -2.09(-1.14%) |
Oct 16, 2020 | 185.37 | 185.37 | 181.27 | 183.12 | 15,989 | -2.93(-1.57%) |
Oct 15, 2020 | 183.12 | 186.04 | 182.80 | 186.04 | 12,873 | +2.36(+1.28%) |
Oct 14, 2020 | 183.12 | 184.19 | 182.94 | 183.69 | 12,511 | +0.34(+0.19%) |
Oct 13, 2020 | 189.05 | 189.05 | 183.11 | 183.34 | 24,388 | -7.35(-3.86%) |
Oct 12, 2020 | 187.25 | 192.40 | 187.25 | 190.70 | 16,951 | +1.95(+1.03%) |
Oct 09, 2020 | 191.24 | 194.38 | 187.80 | 188.75 | 15,589 | -1.12(-0.59%) |
Oct 08, 2020 | 190.77 | 191.41 | 189.47 | 189.86 | 11,768 | -0.54(-0.28%) |
Oct 07, 2020 | 189.30 | 190.98 | 187.75 | 190.40 | 11,343 | +3.66(+1.96%) |
Oct 06, 2020 | 188.38 | 191.13 | 184.23 | 186.74 | 12,310 | -1.03(-0.55%) |
Oct 05, 2020 | 191.19 | 191.38 | 187.76 | 187.77 | 19,438 | -3.34(-1.75%) |
Oct 02, 2020 | 185.50 | 191.11 | 184.60 | 191.11 | 11,592 | +7.18(+3.90%) |