Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 208.37 | 208.37 | 208.37 | 2,212 | -0.79(-0.38%) | |
Dec 30, 2020 | 203.41 | 209.54 | 203.41 | 209.16 | 2,224 | +5.47(+2.69%) |
Dec 29, 2020 | 202.22 | 206.31 | 202.22 | 203.69 | 6,256 | -3.55(-1.71%) |
Dec 28, 2020 | 207.50 | 208.09 | 206.29 | 207.24 | 2,131 | -0.15(-0.07%) |
Dec 24, 2020 | 207.39 | 207.39 | 207.39 | 207.39 | 312 | -1.53(-0.73%) |
Dec 23, 2020 | 206.29 | 209.10 | 206.29 | 208.92 | 20,379 | +2.25(+1.09%) |
Dec 22, 2020 | 215.56 | 215.56 | 206.67 | 206.67 | 3,904 | -3.08(-1.47%) |
Dec 21, 2020 | 212.42 | 213.96 | 209.18 | 209.75 | 5,236 | -4.20(-1.96%) |
Dec 18, 2020 | 220.42 | 220.42 | 213.95 | 213.95 | 14,591 | -4.70(-2.15%) |
Dec 17, 2020 | 215.54 | 219.23 | 215.54 | 218.66 | 6,974 | +3.50(+1.63%) |
Dec 16, 2020 | 218.80 | 219.71 | 215.15 | 215.15 | 2,513 | -1.79(-0.83%) |
Dec 15, 2020 | 214.20 | 218.90 | 214.20 | 216.95 | 2,445 | +1.78(+0.83%) |
Dec 14, 2020 | 215.16 | 215.16 | 215.16 | 215.16 | 1,095 | -0.38(-0.18%) |
Dec 11, 2020 | 215.88 | 217.07 | 214.21 | 215.55 | 2,709 | +0.10(+0.04%) |
Dec 10, 2020 | 214.92 | 216.96 | 214.92 | 215.45 | 2,812 | +2.02(+0.95%) |
Dec 09, 2020 | 218.04 | 218.04 | 211.08 | 213.43 | 4,854 | -4.38(-2.01%) |
Dec 08, 2020 | 217.08 | 217.80 | 215.65 | 217.80 | 2,436 | -0.05(-0.02%) |
Dec 07, 2020 | 220.09 | 220.09 | 217.85 | 217.85 | 1,917 | -1.14(-0.52%) |
Dec 04, 2020 | 214.77 | 219.12 | 214.21 | 218.99 | 2,918 | +2.78(+1.29%) |
Dec 03, 2020 | 216.21 | 216.21 | 216.21 | 216.21 | 617 | +3.21(+1.50%) |
Dec 02, 2020 | 211.08 | 214.25 | 210.03 | 213.00 | 5,604 | +1.12(+0.53%) |
Dec 01, 2020 | 209.50 | 211.88 | 209.50 | 211.88 | 2,407 | +1.64(+0.78%) |
Nov 30, 2020 | 213.96 | 213.96 | 210.24 | 210.24 | 3,204 | -3.57(-1.67%) |
Nov 27, 2020 | 216.12 | 216.17 | 213.81 | 213.81 | 1,563 | -2.97(-1.37%) |
Nov 25, 2020 | 215.59 | 216.77 | 215.59 | 216.77 | 1,771 | +2.21(+1.03%) |
Nov 24, 2020 | 218.26 | 219.76 | 214.57 | 214.57 | 12,205 | -2.27(-1.05%) |
Nov 23, 2020 | 219.72 | 220.43 | 215.89 | 216.84 | 30,734 | -0.23(-0.11%) |
Nov 20, 2020 | 214.62 | 217.47 | 212.33 | 217.07 | 2,918 | +1.42(+0.66%) |
Nov 19, 2020 | 214.97 | 216.12 | 212.84 | 215.65 | 10,523 | +0.77(+0.36%) |
Nov 18, 2020 | 211.50 | 215.74 | 211.50 | 214.88 | 5,461 | +1.68(+0.79%) |
Nov 17, 2020 | 209.17 | 213.96 | 209.17 | 213.21 | 7,260 | -0.76(-0.35%) |
Nov 16, 2020 | 211.07 | 213.96 | 211.07 | 213.96 | 5,176 | +5.37(+2.58%) |
Nov 13, 2020 | 208.72 | 208.72 | 206.30 | 208.59 | 2,397 | +0.96(+0.46%) |
Nov 12, 2020 | 207.50 | 208.38 | 206.32 | 207.63 | 3,559 | -2.00(-0.95%) |
Nov 11, 2020 | 206.23 | 211.07 | 205.33 | 209.63 | 9,069 | +3.34(+1.62%) |
Nov 10, 2020 | 202.45 | 208.11 | 202.45 | 206.29 | 11,702 | +3.74(+1.85%) |
Nov 09, 2020 | 207.18 | 220.70 | 198.71 | 202.54 | 23,801 | +3.89(+1.96%) |
Nov 06, 2020 | 196.69 | 199.45 | 196.21 | 198.65 | 7,399 | -0.54(-0.27%) |
Nov 05, 2020 | 198.93 | 199.58 | 198.93 | 199.19 | 1,565 | +0.34(+0.17%) |
Nov 04, 2020 | 198.90 | 199.25 | 198.84 | 198.84 | 4,866 | -1.21(-0.60%) |
Nov 03, 2020 | 199.98 | 200.05 | 198.60 | 200.05 | 13,805 | +3.71(+1.89%) |
Nov 02, 2020 | 195.73 | 196.34 | 195.73 | 196.34 | 2,848 | +2.55(+1.32%) |
Oct 30, 2020 | 195.73 | 195.73 | 192.73 | 193.78 | 4,377 | -4.60(-2.32%) |
Oct 29, 2020 | 197.17 | 198.38 | 196.45 | 198.38 | 9,522 | +3.12(+1.60%) |
Oct 28, 2020 | 195.73 | 196.28 | 195.26 | 195.26 | 5,919 | -1.85(-0.94%) |
Oct 27, 2020 | 198.02 | 198.94 | 197.11 | 197.11 | 2,666 | -0.55(-0.28%) |
Oct 26, 2020 | 197.82 | 200.25 | 197.50 | 197.66 | 4,245 | -0.54(-0.27%) |
Oct 23, 2020 | 200.51 | 200.51 | 198.20 | 198.20 | 6,461 | +0.94(+0.48%) |
Oct 22, 2020 | 196.02 | 198.61 | 196.02 | 197.26 | 5,183 | +0.47(+0.24%) |
Oct 21, 2020 | 194.55 | 197.70 | 194.55 | 196.79 | 1,941 | -0.52(-0.26%) |
Oct 20, 2020 | 195.00 | 197.31 | 191.90 | 197.31 | 5,466 | +6.81(+3.58%) |
Oct 19, 2020 | 197.56 | 198.64 | 190.49 | 190.49 | 2,075 | -7.01(-3.55%) |
Oct 16, 2020 | 199.61 | 201.49 | 197.51 | 197.51 | 7,295 | -3.77(-1.87%) |
Oct 15, 2020 | 194.61 | 201.28 | 194.61 | 201.28 | 6,911 | +0.74(+0.37%) |
Oct 14, 2020 | 192.88 | 203.41 | 192.88 | 200.54 | 26,516 | +10.54(+5.55%) |
Oct 13, 2020 | 196.40 | 196.40 | 188.06 | 190.00 | 7,076 | -6.76(-3.44%) |
Oct 12, 2020 | 191.75 | 198.32 | 191.75 | 196.76 | 8,318 | +5.87(+3.08%) |
Oct 09, 2020 | 189.54 | 191.56 | 189.50 | 190.89 | 2,709 | +3.62(+1.93%) |
Oct 08, 2020 | 184.22 | 187.27 | 184.22 | 187.27 | 2,886 | +3.05(+1.66%) |
Oct 07, 2020 | 184.20 | 184.22 | 184.09 | 184.22 | 2,592 | +2.31(+1.27%) |
Oct 06, 2020 | 178.65 | 181.91 | 178.65 | 181.91 | 2,883 | +3.45(+1.93%) |
Oct 05, 2020 | 177.50 | 178.46 | 175.73 | 178.46 | 6,524 | +2.11(+1.20%) |
Oct 02, 2020 | 176.54 | 177.51 | 175.25 | 176.35 | 4,690 | -1.21(-0.68%) |