Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 205.90 | 205.90 | 205.90 | 921 | -2.60(-1.25%) | |
Dec 30, 2020 | 204.77 | 213.77 | 204.65 | 208.50 | 921 | +3.25(+1.58%) |
Dec 29, 2020 | 206.04 | 208.50 | 204.65 | 205.25 | 994 | +0.75(+0.37%) |
Dec 28, 2020 | 203.00 | 207.47 | 203.00 | 204.50 | 714 | +2.03(+1.00%) |
Dec 24, 2020 | 197.73 | 208.95 | 197.73 | 202.47 | 1,100 | -2.29(-1.12%) |
Dec 23, 2020 | 203.87 | 206.00 | 202.69 | 204.76 | 4,545 | +7.64(+3.88%) |
Dec 22, 2020 | 197.00 | 199.00 | 195.92 | 197.12 | 1,632 | -1.48(-0.75%) |
Dec 21, 2020 | 198.10 | 199.80 | 194.99 | 198.60 | 1,013 | -7.31(-3.55%) |
Dec 18, 2020 | 206.00 | 206.00 | 205.91 | 205.91 | 3,400 | -3.09(-1.48%) |
Dec 17, 2020 | 210.95 | 212.06 | 209.00 | 209.00 | 21,048 | -0.66(-0.31%) |
Dec 16, 2020 | 207.46 | 209.66 | 205.73 | 209.66 | 3,324 | +5.17(+2.53%) |
Dec 15, 2020 | 202.10 | 205.53 | 202.10 | 204.49 | 1,643 | +5.82(+2.93%) |
Dec 14, 2020 | 201.93 | 201.93 | 198.67 | 198.67 | 2,297 | +2.67(+1.36%) |
Dec 11, 2020 | 195.00 | 196.00 | 195.00 | 196.00 | 1,400 | +0.50(+0.26%) |
Dec 10, 2020 | 196.50 | 196.84 | 195.50 | 195.50 | 970 | -1.34(-0.68%) |
Dec 09, 2020 | 198.00 | 198.00 | 196.84 | 196.84 | 2,945 | -0.16(-0.08%) |
Dec 08, 2020 | 193.27 | 197.00 | 193.27 | 197.00 | 2,108 | -3.00(-1.50%) |
Dec 07, 2020 | 201.00 | 201.00 | 200.00 | 200.00 | 7,946 | +1.50(+0.76%) |
Dec 04, 2020 | 196.00 | 199.00 | 196.00 | 198.50 | 12,700 | +6.50(+3.39%) |
Dec 03, 2020 | 196.54 | 197.50 | 189.88 | 192.00 | 5,150 | +11.53(+6.39%) |
Dec 02, 2020 | 180.47 | 180.47 | 180.47 | 180.47 | 1,646 | -1.32(-0.73%) |
Dec 01, 2020 | 181.75 | 181.79 | 181.70 | 181.79 | 2,251 | -4.83(-2.59%) |
Nov 30, 2020 | 186.62 | 186.62 | 186.62 | 186.62 | 1,359 | +4.37(+2.40%) |
Nov 27, 2020 | 184.40 | 187.00 | 182.25 | 182.25 | 1,800 | +5.00(+2.82%) |
Nov 25, 2020 | 177.28 | 177.39 | 177.25 | 177.25 | 2,200 | +8.18(+4.84%) |
Nov 24, 2020 | 169.07 | 169.07 | 169.07 | 628 | +0.00(+0.00%) | |
Nov 23, 2020 | 169.05 | 169.40 | 168.00 | 169.07 | 924 | -3.13(-1.82%) |
Nov 20, 2020 | 171.81 | 172.20 | 166.57 | 172.20 | 2,000 | +2.05(+1.20%) |
Nov 19, 2020 | 169.40 | 170.15 | 169.40 | 170.15 | 1,088 | -0.85(-0.50%) |
Nov 18, 2020 | 170.92 | 171.00 | 170.92 | 171.00 | 837 | +3.95(+2.36%) |
Nov 17, 2020 | 170.08 | 170.08 | 167.05 | 167.05 | 802 | -8.33(-4.75%) |
Nov 16, 2020 | 171.65 | 175.38 | 169.60 | 175.38 | 1,664 | -4.17(-2.32%) |
Nov 13, 2020 | 179.55 | 179.55 | 179.55 | 179.55 | 1,300 | -0.35(-0.19%) |
Nov 12, 2020 | 179.90 | 179.90 | 179.90 | 597 | +0.00(+0.00%) | |
Nov 11, 2020 | 179.90 | 179.90 | 179.90 | 179.90 | 5,396 | +8.99(+5.26%) |
Nov 10, 2020 | 169.50 | 170.91 | 167.37 | 170.91 | 1,635 | -6.28(-3.54%) |
Nov 09, 2020 | 184.16 | 184.16 | 177.19 | 2,755 | -6.97(-3.78%) | |
Nov 06, 2020 | 184.16 | 184.16 | 184.16 | 184.16 | 700 | +4.28(+2.38%) |
Nov 05, 2020 | 179.99 | 181.50 | 178.54 | 179.88 | 2,815 | +1.88(+1.06%) |
Nov 04, 2020 | 172.04 | 178.40 | 172.04 | 178.00 | 2,406 | +7.55(+4.43%) |
Nov 03, 2020 | 171.09 | 171.29 | 170.45 | 170.45 | 2,656 | +2.45(+1.46%) |
Nov 02, 2020 | 169.15 | 170.01 | 168.00 | 168.00 | 2,637 | -4.45(-2.58%) |
Oct 30, 2020 | 172.50 | 172.50 | 172.23 | 172.45 | 1,600 | +0.45(+0.26%) |
Oct 29, 2020 | 169.50 | 172.00 | 169.20 | 172.00 | 3,439 | +16.50(+10.61%) |
Oct 28, 2020 | 160.10 | 160.75 | 155.50 | 155.50 | 24,506 | -6.29(-3.89%) |
Oct 27, 2020 | 162.13 | 162.13 | 160.75 | 161.79 | 659 | +0.04(+0.02%) |
Oct 26, 2020 | 163.66 | 163.66 | 161.75 | 161.75 | 1,141 | -6.39(-3.80%) |
Oct 23, 2020 | 166.15 | 168.14 | 166.15 | 168.14 | 1,500 | +4.05(+2.47%) |
Oct 22, 2020 | 166.00 | 166.00 | 164.09 | 164.09 | 3,025 | -2.15(-1.29%) |
Oct 21, 2020 | 166.24 | 166.24 | 166.24 | 166.24 | 518 | -1.76(-1.05%) |
Oct 20, 2020 | 169.50 | 169.50 | 168.00 | 168.00 | 1,186 | -1.50(-0.88%) |
Oct 19, 2020 | 169.52 | 169.52 | 169.22 | 169.50 | 2,326 | -2.47(-1.43%) |
Oct 16, 2020 | 171.00 | 171.97 | 170.41 | 171.97 | 1,800 | +2.47(+1.45%) |
Oct 15, 2020 | 168.21 | 169.50 | 167.20 | 169.50 | 2,172 | +1.80(+1.07%) |
Oct 14, 2020 | 170.00 | 170.00 | 167.70 | 167.70 | 1,580 | -1.30(-0.77%) |
Oct 13, 2020 | 165.63 | 169.51 | 165.63 | 169.00 | 4,161 | +0.00(+0.00%) |
Oct 12, 2020 | 169.30 | 170.00 | 166.62 | 169.00 | 1,574 | -0.20(-0.12%) |
Oct 09, 2020 | 167.00 | 169.20 | 167.00 | 169.20 | 5,600 | +4.88(+2.97%) |
Oct 08, 2020 | 166.53 | 166.53 | 164.31 | 164.32 | 4,429 | +2.82(+1.75%) |
Oct 07, 2020 | 162.21 | 163.74 | 161.50 | 161.50 | 1,692 | -0.71(-0.44%) |
Oct 06, 2020 | 161.54 | 165.88 | 161.54 | 162.21 | 2,940 | +1.21(+0.75%) |
Oct 05, 2020 | 159.00 | 161.00 | 159.00 | 161.00 | 1,861 | +3.00(+1.90%) |
Oct 02, 2020 | 156.85 | 158.00 | 156.85 | 158.00 | 1,000 | +0.50(+0.32%) |