Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 245.16 | 245.16 | 245.16 | 2,849,519 | -0.34(-0.14%) | |
Dec 30, 2020 | 247.59 | 248.05 | 243.97 | 245.50 | 2,849,519 | -1.49(-0.60%) |
Dec 29, 2020 | 249.25 | 250.66 | 245.21 | 246.99 | 2,830,783 | -1.30(-0.52%) |
Dec 28, 2020 | 254.81 | 255.06 | 247.23 | 248.29 | 3,829,609 | -5.55(-2.19%) |
Dec 24, 2020 | 256.25 | 256.88 | 252.31 | 253.85 | 1,746,587 | -1.78(-0.70%) |
Dec 23, 2020 | 258.40 | 261.23 | 255.55 | 255.63 | 2,477,839 | -2.43(-0.94%) |
Dec 22, 2020 | 257.32 | 258.12 | 253.34 | 258.06 | 3,763,284 | +1.26(+0.49%) |
Dec 21, 2020 | 256.53 | 258.27 | 253.55 | 256.79 | 5,273,554 | -3.43(-1.32%) |
Dec 18, 2020 | 267.71 | 268.67 | 259.64 | 260.22 | 16,368,872 | -15.76(-5.71%) |
Dec 17, 2020 | 273.29 | 277.53 | 270.28 | 275.98 | 6,240,373 | +3.26(+1.19%) |
Dec 16, 2020 | 271.37 | 274.65 | 270.64 | 272.72 | 2,754,376 | +2.90(+1.07%) |
Dec 15, 2020 | 270.08 | 273.34 | 267.34 | 269.82 | 3,196,108 | +0.19(+0.07%) |
Dec 14, 2020 | 279.51 | 279.84 | 269.51 | 269.63 | 3,096,427 | -3.71(-1.36%) |
Dec 11, 2020 | 273.64 | 275.62 | 270.25 | 273.35 | 2,493,385 | -0.74(-0.27%) |
Dec 10, 2020 | 274.42 | 277.36 | 271.93 | 274.08 | 3,133,861 | -4.16(-1.50%) |
Dec 09, 2020 | 285.95 | 287.99 | 276.50 | 278.25 | 2,799,891 | -5.78(-2.03%) |
Dec 08, 2020 | 280.77 | 286.10 | 280.51 | 284.02 | 3,064,607 | +4.16(+1.48%) |
Dec 07, 2020 | 279.74 | 279.87 | 276.25 | 279.87 | 1,573,279 | +2.03(+0.73%) |
Dec 04, 2020 | 277.34 | 281.69 | 276.17 | 277.83 | 1,960,966 | +2.05(+0.74%) |
Dec 03, 2020 | 274.86 | 279.21 | 273.03 | 275.78 | 2,074,668 | +0.92(+0.34%) |
Dec 02, 2020 | 270.62 | 276.85 | 268.55 | 274.86 | 2,671,168 | +3.73(+1.38%) |
Dec 01, 2020 | 276.59 | 280.45 | 270.97 | 271.12 | 3,238,193 | +1.11(+0.41%) |
Nov 30, 2020 | 271.34 | 274.08 | 264.32 | 270.01 | 3,382,630 | -0.78(-0.29%) |
Nov 27, 2020 | 273.99 | 274.37 | 268.85 | 270.79 | 1,324,575 | -0.84(-0.31%) |
Nov 25, 2020 | 274.94 | 275.85 | 269.99 | 271.63 | 2,440,594 | -3.19(-1.16%) |
Nov 24, 2020 | 272.85 | 278.96 | 268.81 | 274.82 | 3,939,451 | +5.02(+1.86%) |
Nov 23, 2020 | 264.01 | 269.84 | 264.00 | 269.80 | 2,581,857 | +9.10(+3.49%) |
Nov 20, 2020 | 264.73 | 265.38 | 260.69 | 260.69 | 2,003,420 | -2.98(-1.13%) |
Nov 19, 2020 | 267.37 | 268.52 | 260.87 | 263.67 | 2,518,362 | -2.50(-0.94%) |
Nov 18, 2020 | 269.18 | 273.01 | 266.16 | 266.17 | 3,047,989 | -2.40(-0.89%) |
Nov 17, 2020 | 265.57 | 269.65 | 260.89 | 268.57 | 2,976,835 | +4.92(+1.87%) |
Nov 16, 2020 | 257.09 | 264.64 | 254.79 | 263.65 | 2,617,013 | +7.46(+2.91%) |
Nov 13, 2020 | 252.50 | 257.90 | 252.50 | 256.19 | 1,692,867 | +4.47(+1.78%) |
Nov 12, 2020 | 253.66 | 255.23 | 248.73 | 251.72 | 2,042,097 | -0.61(-0.24%) |
Nov 11, 2020 | 255.49 | 255.62 | 250.62 | 252.33 | 2,050,841 | +0.51(+0.20%) |
Nov 10, 2020 | 249.10 | 253.23 | 243.09 | 251.82 | 3,047,767 | +3.19(+1.28%) |
Nov 09, 2020 | 258.37 | 258.63 | 241.53 | 248.62 | 6,263,412 | -14.97(-5.68%) |
Nov 06, 2020 | 262.42 | 267.86 | 261.10 | 263.60 | 2,010,956 | +0.66(+0.25%) |
Nov 05, 2020 | 257.22 | 265.95 | 257.22 | 262.94 | 2,364,864 | +9.39(+3.71%) |
Nov 04, 2020 | 260.71 | 262.68 | 253.01 | 253.54 | 2,979,270 | -5.07(-1.96%) |
Nov 03, 2020 | 256.23 | 260.91 | 252.62 | 258.61 | 2,788,371 | +7.07(+2.81%) |
Nov 02, 2020 | 247.51 | 252.03 | 244.04 | 251.54 | 2,159,420 | +7.07(+2.89%) |
Oct 30, 2020 | 249.30 | 250.61 | 240.79 | 244.47 | 2,875,751 | -7.11(-2.83%) |
Oct 29, 2020 | 245.17 | 254.15 | 245.03 | 251.58 | 2,842,828 | +3.09(+1.24%) |
Oct 28, 2020 | 247.54 | 251.49 | 243.09 | 248.49 | 4,280,585 | -10.05(-3.89%) |
Oct 27, 2020 | 263.76 | 264.14 | 258.53 | 258.55 | 2,026,943 | -3.02(-1.16%) |
Oct 26, 2020 | 263.80 | 264.28 | 257.59 | 261.57 | 2,461,946 | -5.60(-2.09%) |
Oct 23, 2020 | 262.20 | 267.46 | 260.85 | 267.17 | 2,651,592 | +7.17(+2.76%) |
Oct 22, 2020 | 267.19 | 269.13 | 258.18 | 260.00 | 3,145,726 | -5.96(-2.24%) |
Oct 21, 2020 | 272.44 | 276.34 | 265.94 | 265.96 | 3,407,881 | -4.82(-1.78%) |
Oct 20, 2020 | 267.58 | 275.77 | 266.74 | 270.79 | 4,168,187 | +5.12(+1.93%) |
Oct 19, 2020 | 268.35 | 274.38 | 263.40 | 265.67 | 3,663,830 | -1.79(-0.67%) |
Oct 16, 2020 | 267.58 | 270.56 | 265.70 | 267.46 | 3,176,116 | +1.66(+0.62%) |
Oct 15, 2020 | 257.30 | 265.83 | 256.04 | 265.80 | 2,395,927 | +5.53(+2.13%) |
Oct 14, 2020 | 258.87 | 262.83 | 257.94 | 260.27 | 2,207,573 | +3.30(+1.28%) |
Oct 13, 2020 | 256.58 | 259.33 | 256.13 | 256.97 | 1,756,208 | -0.72(-0.28%) |
Oct 12, 2020 | 256.52 | 258.36 | 255.63 | 257.69 | 2,189,584 | +1.84(+0.72%) |
Oct 09, 2020 | 258.54 | 259.10 | 253.96 | 255.85 | 2,305,271 | +0.46(+0.18%) |
Oct 08, 2020 | 254.14 | 256.76 | 250.95 | 255.39 | 2,113,462 | +2.64(+1.04%) |
Oct 07, 2020 | 248.60 | 255.01 | 248.27 | 252.75 | 3,169,030 | +8.47(+3.47%) |
Oct 06, 2020 | 245.08 | 249.66 | 243.25 | 244.28 | 3,342,949 | +0.06(+0.02%) |
Oct 05, 2020 | 243.84 | 245.87 | 242.83 | 244.22 | 2,576,163 | +3.78(+1.57%) |
Oct 02, 2020 | 236.06 | 243.60 | 235.55 | 240.45 | 3,200,315 | +1.06(+0.44%) |