Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 198.22 | 198.22 | 198.22 | 2,006,944 | +2.79(+1.43%) | |
Dec 30, 2020 | 196.72 | 197.09 | 195.17 | 195.43 | 2,006,944 | -1.06(-0.54%) |
Dec 29, 2020 | 198.27 | 199.33 | 196.25 | 196.49 | 1,802,812 | -1.21(-0.61%) |
Dec 28, 2020 | 196.75 | 198.49 | 196.01 | 197.70 | 2,760,175 | +2.43(+1.24%) |
Dec 24, 2020 | 195.94 | 196.52 | 195.04 | 195.27 | 1,134,079 | -0.58(-0.30%) |
Dec 23, 2020 | 196.11 | 197.16 | 195.64 | 195.85 | 1,794,944 | +0.09(+0.05%) |
Dec 22, 2020 | 195.09 | 196.66 | 194.33 | 195.76 | 3,002,190 | +0.23(+0.12%) |
Dec 21, 2020 | 194.56 | 196.34 | 192.15 | 195.53 | 4,699,757 | -3.15(-1.59%) |
Dec 18, 2020 | 198.74 | 200.31 | 197.51 | 198.68 | 8,583,539 | +0.77(+0.39%) |
Dec 17, 2020 | 198.97 | 199.34 | 197.25 | 197.91 | 2,769,452 | +0.41(+0.21%) |
Dec 16, 2020 | 198.49 | 200.92 | 197.37 | 197.50 | 2,901,601 | -0.98(-0.49%) |
Dec 15, 2020 | 196.96 | 199.72 | 196.52 | 198.48 | 4,111,807 | +2.72(+1.39%) |
Dec 14, 2020 | 194.66 | 198.37 | 194.18 | 195.76 | 5,134,449 | +3.84(+2.00%) |
Dec 11, 2020 | 191.65 | 193.01 | 190.97 | 191.92 | 2,999,529 | -0.26(-0.13%) |
Dec 10, 2020 | 192.60 | 192.84 | 191.28 | 192.18 | 3,189,543 | -0.60(-0.31%) |
Dec 09, 2020 | 193.51 | 193.55 | 191.52 | 192.78 | 3,259,420 | +0.28(+0.14%) |
Dec 08, 2020 | 190.80 | 193.16 | 190.67 | 192.50 | 2,930,749 | -0.46(-0.24%) |
Dec 07, 2020 | 192.63 | 193.16 | 190.47 | 192.96 | 4,140,438 | -1.71(-0.88%) |
Dec 04, 2020 | 195.46 | 197.11 | 194.08 | 194.67 | 3,411,115 | -0.71(-0.36%) |
Dec 03, 2020 | 194.85 | 196.97 | 194.50 | 195.38 | 4,036,807 | +0.60(+0.31%) |
Dec 02, 2020 | 197.68 | 198.05 | 193.18 | 194.78 | 6,734,954 | -4.88(-2.44%) |
Dec 01, 2020 | 202.19 | 202.24 | 199.09 | 199.66 | 4,573,778 | -1.20(-0.60%) |
Nov 30, 2020 | 199.95 | 200.98 | 198.08 | 200.86 | 3,692,928 | +0.37(+0.18%) |
Nov 27, 2020 | 201.12 | 202.39 | 199.87 | 200.49 | 1,518,370 | -0.93(-0.46%) |
Nov 25, 2020 | 202.00 | 202.56 | 200.11 | 201.42 | 2,057,309 | -0.34(-0.17%) |
Nov 24, 2020 | 201.11 | 203.17 | 200.42 | 201.76 | 4,215,420 | +2.49(+1.25%) |
Nov 23, 2020 | 197.56 | 199.82 | 197.11 | 199.27 | 3,278,139 | +2.67(+1.36%) |
Nov 20, 2020 | 196.87 | 197.63 | 196.17 | 196.60 | 4,282,866 | -0.94(-0.47%) |
Nov 19, 2020 | 197.28 | 197.87 | 195.90 | 197.53 | 3,090,672 | -0.38(-0.19%) |
Nov 18, 2020 | 198.44 | 200.04 | 197.81 | 197.91 | 3,368,143 | -0.45(-0.23%) |
Nov 17, 2020 | 197.98 | 199.63 | 196.53 | 198.36 | 2,660,479 | -0.66(-0.33%) |
Nov 16, 2020 | 197.89 | 199.04 | 196.17 | 199.02 | 4,030,845 | +3.17(+1.62%) |
Nov 13, 2020 | 196.29 | 196.87 | 194.99 | 195.85 | 3,346,013 | +0.19(+0.10%) |
Nov 12, 2020 | 199.78 | 200.02 | 193.65 | 195.66 | 4,631,992 | -4.55(-2.27%) |
Nov 11, 2020 | 197.26 | 201.33 | 196.79 | 200.21 | 4,494,110 | +4.32(+2.20%) |
Nov 10, 2020 | 198.12 | 198.34 | 194.07 | 195.89 | 4,632,905 | +0.09(+0.05%) |
Nov 09, 2020 | 208.26 | 209.23 | 190.24 | 195.80 | 8,687,701 | -3.07(-1.54%) |
Nov 06, 2020 | 198.35 | 200.08 | 196.74 | 198.86 | 4,264,462 | +0.23(+0.12%) |
Nov 05, 2020 | 198.41 | 200.37 | 197.14 | 198.63 | 3,941,050 | +1.32(+0.67%) |
Nov 04, 2020 | 197.43 | 201.54 | 195.87 | 197.31 | 3,658,437 | -1.77(-0.89%) |
Nov 03, 2020 | 197.97 | 200.28 | 196.47 | 199.09 | 2,845,323 | +3.89(+1.99%) |
Nov 02, 2020 | 198.24 | 198.64 | 193.57 | 195.19 | 3,248,651 | -0.40(-0.21%) |
Oct 30, 2020 | 196.15 | 197.63 | 192.75 | 195.59 | 3,758,520 | -1.79(-0.91%) |
Oct 29, 2020 | 197.15 | 199.87 | 195.66 | 197.39 | 2,696,108 | +0.24(+0.12%) |
Oct 28, 2020 | 200.54 | 202.57 | 196.94 | 197.15 | 3,564,183 | -7.60(-3.71%) |
Oct 27, 2020 | 206.13 | 206.83 | 204.52 | 204.75 | 1,961,595 | -1.19(-0.58%) |
Oct 26, 2020 | 208.25 | 208.68 | 202.91 | 205.94 | 2,763,723 | -4.08(-1.94%) |
Oct 23, 2020 | 211.58 | 211.58 | 209.19 | 210.02 | 2,480,815 | -0.40(-0.19%) |
Oct 22, 2020 | 209.15 | 210.66 | 208.34 | 210.43 | 2,135,975 | +0.88(+0.42%) |
Oct 21, 2020 | 208.66 | 210.74 | 208.64 | 209.54 | 1,652,435 | +0.68(+0.33%) |
Oct 20, 2020 | 208.21 | 211.21 | 207.93 | 208.86 | 2,051,231 | +1.33(+0.64%) |
Oct 19, 2020 | 210.79 | 212.14 | 206.77 | 207.53 | 2,188,396 | -3.09(-1.47%) |
Oct 16, 2020 | 211.00 | 212.96 | 210.43 | 210.63 | 2,355,364 | -0.25(-0.12%) |
Oct 15, 2020 | 207.67 | 211.21 | 207.16 | 210.88 | 2,371,289 | +1.85(+0.89%) |
Oct 14, 2020 | 209.75 | 210.73 | 208.77 | 209.02 | 2,028,318 | +0.25(+0.12%) |
Oct 13, 2020 | 207.26 | 209.90 | 206.55 | 208.77 | 2,285,735 | +1.14(+0.55%) |
Oct 12, 2020 | 206.44 | 208.00 | 204.89 | 207.63 | 2,627,080 | +1.18(+0.57%) |
Oct 09, 2020 | 208.40 | 208.65 | 204.89 | 206.46 | 3,525,804 | -0.89(-0.43%) |
Oct 08, 2020 | 207.62 | 208.53 | 205.96 | 207.35 | 3,478,899 | -0.62(-0.30%) |
Oct 07, 2020 | 207.15 | 209.75 | 206.73 | 207.97 | 2,148,260 | +2.19(+1.07%) |
Oct 06, 2020 | 208.29 | 209.97 | 205.33 | 205.78 | 2,671,465 | -1.82(-0.88%) |
Oct 05, 2020 | 206.49 | 207.99 | 205.71 | 207.60 | 3,172,348 | +3.12(+1.53%) |
Oct 02, 2020 | 199.74 | 205.10 | 199.36 | 204.47 | 4,174,185 | +2.83(+1.40%) |