Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 222.30 | 222.30 | 222.30 | 2,072,626 | -3.60(-1.59%) | |
Dec 30, 2020 | 229.00 | 230.14 | 224.30 | 225.90 | 2,072,626 | -2.26(-0.99%) |
Dec 29, 2020 | 232.97 | 233.14 | 226.80 | 228.16 | 2,681,928 | -1.04(-0.45%) |
Dec 28, 2020 | 245.19 | 246.88 | 228.37 | 229.20 | 3,319,346 | -15.73(-6.42%) |
Dec 24, 2020 | 245.00 | 250.30 | 243.50 | 244.93 | 1,024,400 | +0.88(+0.36%) |
Dec 23, 2020 | 252.00 | 252.48 | 242.61 | 244.05 | 2,059,708 | -7.55(-3.00%) |
Dec 22, 2020 | 250.00 | 252.79 | 243.80 | 251.60 | 3,064,033 | +3.60(+1.45%) |
Dec 21, 2020 | 242.89 | 249.90 | 239.41 | 248.00 | 3,012,814 | +7.00(+2.90%) |
Dec 18, 2020 | 248.43 | 249.25 | 238.51 | 241.00 | 4,231,000 | -6.00(-2.43%) |
Dec 17, 2020 | 238.95 | 247.74 | 238.07 | 247.00 | 3,562,937 | +9.92(+4.18%) |
Dec 16, 2020 | 234.29 | 239.70 | 233.26 | 237.08 | 2,129,953 | +3.38(+1.45%) |
Dec 15, 2020 | 229.54 | 237.74 | 228.20 | 233.70 | 3,332,309 | +5.37(+2.35%) |
Dec 14, 2020 | 224.85 | 228.79 | 222.70 | 228.33 | 2,368,809 | +2.84(+1.26%) |
Dec 11, 2020 | 223.00 | 228.21 | 220.93 | 225.49 | 2,471,300 | +2.90(+1.30%) |
Dec 10, 2020 | 217.33 | 227.50 | 216.00 | 222.59 | 3,114,555 | +1.62(+0.73%) |
Dec 09, 2020 | 232.10 | 234.00 | 219.71 | 220.97 | 4,750,542 | -13.85(-5.90%) |
Dec 08, 2020 | 235.22 | 237.50 | 228.66 | 234.82 | 4,605,094 | +2.30(+0.99%) |
Dec 07, 2020 | 241.00 | 241.81 | 232.27 | 232.52 | 6,144,718 | -10.70(-4.40%) |
Dec 04, 2020 | 244.83 | 256.00 | 240.20 | 243.22 | 19,048,000 | +12.21(+5.29%) |
Dec 03, 2020 | 221.68 | 236.24 | 218.75 | 231.01 | 10,836,916 | +13.31(+6.11%) |
Dec 02, 2020 | 213.34 | 219.90 | 209.11 | 217.70 | 3,040,703 | +1.99(+0.92%) |
Dec 01, 2020 | 222.00 | 223.00 | 210.96 | 215.71 | 5,172,228 | -12.17(-5.34%) |
Nov 30, 2020 | 228.32 | 233.88 | 218.95 | 227.88 | 3,769,479 | +1.01(+0.45%) |
Nov 27, 2020 | 226.52 | 226.91 | 221.21 | 226.87 | 1,703,000 | +2.72(+1.21%) |
Nov 25, 2020 | 218.44 | 224.54 | 218.27 | 224.15 | 1,888,100 | +6.95(+3.20%) |
Nov 24, 2020 | 215.00 | 217.70 | 212.50 | 217.20 | 2,354,005 | +0.03(+0.01%) |
Nov 23, 2020 | 220.26 | 221.37 | 213.56 | 217.17 | 2,432,723 | -4.42(-1.99%) |
Nov 20, 2020 | 220.60 | 226.39 | 219.12 | 221.59 | 2,340,500 | +1.89(+0.86%) |
Nov 19, 2020 | 214.15 | 222.85 | 214.15 | 219.70 | 2,411,990 | +5.38(+2.51%) |
Nov 18, 2020 | 212.39 | 216.80 | 209.00 | 214.32 | 2,649,169 | +2.41(+1.14%) |
Nov 17, 2020 | 210.00 | 214.18 | 207.92 | 211.91 | 1,939,480 | +3.78(+1.82%) |
Nov 16, 2020 | 200.68 | 208.88 | 199.68 | 208.13 | 2,456,141 | +2.43(+1.18%) |
Nov 13, 2020 | 212.61 | 213.25 | 204.00 | 205.70 | 2,726,200 | -6.92(-3.25%) |
Nov 12, 2020 | 211.00 | 214.50 | 209.09 | 212.62 | 3,003,028 | +4.07(+1.95%) |
Nov 11, 2020 | 202.37 | 209.39 | 200.12 | 208.55 | 3,649,282 | +10.24(+5.16%) |
Nov 10, 2020 | 201.84 | 203.88 | 185.36 | 198.31 | 8,810,641 | +0.71(+0.36%) |
Nov 09, 2020 | 215.21 | 216.01 | 197.20 | 197.60 | 11,658,572 | -34.09(-14.71%) |
Nov 06, 2020 | 234.09 | 235.65 | 227.00 | 231.69 | 2,384,400 | -5.08(-2.15%) |
Nov 05, 2020 | 236.60 | 246.00 | 232.70 | 236.77 | 4,349,316 | +1.76(+0.75%) |
Nov 04, 2020 | 217.99 | 235.34 | 217.70 | 235.01 | 5,720,344 | +26.58(+12.75%) |
Nov 03, 2020 | 201.05 | 209.14 | 199.57 | 208.43 | 2,298,535 | +6.87(+3.41%) |
Nov 02, 2020 | 204.21 | 204.65 | 196.01 | 201.56 | 3,312,479 | -0.69(-0.34%) |
Oct 30, 2020 | 210.50 | 210.91 | 200.23 | 202.25 | 3,985,700 | -11.40(-5.34%) |
Oct 29, 2020 | 221.65 | 223.90 | 213.47 | 213.65 | 2,115,000 | -4.60(-2.11%) |
Oct 28, 2020 | 220.52 | 222.80 | 215.12 | 218.25 | 2,078,255 | -3.93(-1.77%) |
Oct 27, 2020 | 224.44 | 225.24 | 219.19 | 222.18 | 1,875,773 | +2.01(+0.91%) |
Oct 26, 2020 | 218.00 | 227.28 | 215.63 | 220.17 | 2,980,690 | +0.35(+0.16%) |
Oct 23, 2020 | 215.38 | 219.97 | 211.28 | 219.82 | 2,177,600 | +5.02(+2.34%) |
Oct 22, 2020 | 220.00 | 221.02 | 211.00 | 214.80 | 3,456,816 | -3.32(-1.52%) |
Oct 21, 2020 | 228.39 | 232.00 | 217.72 | 218.12 | 2,905,406 | -9.68(-4.25%) |
Oct 20, 2020 | 229.56 | 231.69 | 227.10 | 227.80 | 2,133,173 | -0.61(-0.27%) |
Oct 19, 2020 | 237.07 | 238.47 | 227.56 | 228.41 | 2,978,965 | -6.19(-2.64%) |
Oct 16, 2020 | 242.29 | 243.71 | 234.16 | 234.60 | 2,557,600 | -5.85(-2.43%) |
Oct 15, 2020 | 232.28 | 240.97 | 230.65 | 240.45 | 3,199,377 | +3.35(+1.41%) |
Oct 14, 2020 | 244.99 | 246.80 | 233.00 | 237.10 | 5,127,546 | -1.11(-0.47%) |
Oct 13, 2020 | 233.97 | 240.00 | 233.45 | 238.21 | 3,365,513 | +6.35(+2.74%) |
Oct 12, 2020 | 229.50 | 234.00 | 228.29 | 231.86 | 3,684,567 | +6.26(+2.77%) |
Oct 09, 2020 | 222.90 | 228.86 | 221.34 | 225.60 | 4,329,300 | +5.21(+2.36%) |
Oct 08, 2020 | 226.08 | 226.90 | 218.12 | 220.39 | 3,977,307 | -3.66(-1.63%) |
Oct 07, 2020 | 224.52 | 226.85 | 221.89 | 224.05 | 3,472,521 | +2.85(+1.29%) |
Oct 06, 2020 | 227.58 | 228.30 | 218.55 | 221.20 | 4,655,746 | -4.72(-2.09%) |
Oct 05, 2020 | 228.05 | 236.37 | 223.82 | 225.92 | 7,631,323 | +7.65(+3.50%) |
Oct 02, 2020 | 219.00 | 227.20 | 217.70 | 218.27 | 5,194,800 | -3.99(-1.80%) |