Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 257.52 | 257.52 | 257.52 | 349,692 | +2.07(+0.81%) | |
Dec 30, 2020 | 252.84 | 256.39 | 252.84 | 255.45 | 349,692 | +3.87(+1.54%) |
Dec 29, 2020 | 254.59 | 255.94 | 248.63 | 251.59 | 583,494 | -1.48(-0.59%) |
Dec 28, 2020 | 256.18 | 257.27 | 253.03 | 253.07 | 575,303 | -1.65(-0.65%) |
Dec 24, 2020 | 254.40 | 256.27 | 252.72 | 254.73 | 147,880 | +0.05(+0.02%) |
Dec 23, 2020 | 254.85 | 256.25 | 253.05 | 254.68 | 1,123,520 | +1.72(+0.68%) |
Dec 22, 2020 | 257.57 | 257.57 | 252.50 | 252.96 | 943,396 | -4.93(-1.91%) |
Dec 21, 2020 | 251.67 | 258.21 | 249.81 | 257.88 | 644,391 | +0.75(+0.29%) |
Dec 18, 2020 | 258.12 | 260.54 | 255.68 | 257.14 | 1,357,583 | -1.23(-0.48%) |
Dec 17, 2020 | 259.51 | 259.60 | 256.47 | 258.37 | 702,471 | +0.46(+0.18%) |
Dec 16, 2020 | 260.62 | 261.12 | 256.58 | 257.90 | 492,206 | -2.82(-1.08%) |
Dec 15, 2020 | 259.06 | 261.95 | 255.76 | 260.72 | 584,783 | +5.39(+2.11%) |
Dec 14, 2020 | 262.91 | 263.39 | 255.25 | 255.33 | 594,789 | -4.34(-1.67%) |
Dec 11, 2020 | 256.03 | 261.37 | 256.03 | 259.67 | 593,427 | +0.23(+0.09%) |
Dec 10, 2020 | 260.03 | 261.40 | 257.59 | 259.44 | 689,506 | -1.78(-0.68%) |
Dec 09, 2020 | 260.14 | 261.80 | 257.50 | 261.22 | 621,769 | +1.97(+0.76%) |
Dec 08, 2020 | 254.36 | 259.82 | 254.36 | 259.25 | 741,785 | +2.55(+0.99%) |
Dec 07, 2020 | 259.12 | 259.58 | 254.16 | 256.70 | 1,262,363 | -3.97(-1.52%) |
Dec 04, 2020 | 256.35 | 261.91 | 256.11 | 260.67 | 870,254 | +6.26(+2.46%) |
Dec 03, 2020 | 254.67 | 257.70 | 253.75 | 254.41 | 1,129,405 | -0.94(-0.37%) |
Dec 02, 2020 | 254.07 | 256.30 | 251.18 | 255.35 | 873,325 | -0.24(-0.09%) |
Dec 01, 2020 | 256.77 | 258.14 | 254.47 | 255.59 | 942,041 | +2.93(+1.16%) |
Nov 30, 2020 | 255.95 | 256.43 | 250.80 | 252.66 | 978,369 | -5.28(-2.05%) |
Nov 27, 2020 | 260.82 | 262.20 | 256.32 | 257.94 | 359,758 | -1.18(-0.46%) |
Nov 25, 2020 | 263.06 | 263.06 | 257.41 | 259.12 | 1,017,288 | -5.44(-2.06%) |
Nov 24, 2020 | 261.41 | 264.97 | 258.96 | 264.57 | 847,095 | +7.51(+2.92%) |
Nov 23, 2020 | 254.85 | 258.50 | 253.52 | 257.05 | 657,725 | +4.53(+1.79%) |
Nov 20, 2020 | 253.91 | 254.03 | 251.60 | 252.52 | 861,791 | -1.63(-0.64%) |
Nov 19, 2020 | 249.04 | 254.29 | 246.58 | 254.15 | 1,031,108 | +3.59(+1.43%) |
Nov 18, 2020 | 249.71 | 253.52 | 248.78 | 250.56 | 903,551 | +1.81(+0.73%) |
Nov 17, 2020 | 250.86 | 250.98 | 245.20 | 248.74 | 918,850 | -4.51(-1.78%) |
Nov 16, 2020 | 250.78 | 255.06 | 246.75 | 253.25 | 970,952 | +8.41(+3.44%) |
Nov 13, 2020 | 245.39 | 247.46 | 242.36 | 244.84 | 875,437 | +2.00(+0.83%) |
Nov 12, 2020 | 246.34 | 246.71 | 241.13 | 242.83 | 2,121,755 | -3.69(-1.50%) |
Nov 11, 2020 | 248.54 | 249.10 | 243.51 | 246.52 | 1,632,025 | -0.37(-0.15%) |
Nov 10, 2020 | 238.84 | 248.37 | 238.84 | 246.89 | 1,766,127 | +7.91(+3.31%) |
Nov 09, 2020 | 247.90 | 254.41 | 238.01 | 238.98 | 2,215,378 | +14.40(+6.41%) |
Nov 06, 2020 | 223.83 | 225.46 | 223.21 | 224.58 | 1,080,016 | -0.40(-0.18%) |
Nov 05, 2020 | 216.18 | 226.47 | 214.59 | 224.98 | 2,290,591 | +19.78(+9.64%) |
Nov 04, 2020 | 210.40 | 211.30 | 204.24 | 205.20 | 1,128,748 | -7.78(-3.65%) |
Nov 03, 2020 | 209.24 | 214.37 | 208.03 | 212.98 | 1,069,950 | +7.70(+3.75%) |
Nov 02, 2020 | 200.03 | 206.33 | 198.69 | 205.27 | 848,193 | +9.09(+4.64%) |
Oct 30, 2020 | 195.21 | 197.39 | 192.69 | 196.18 | 1,003,357 | +0.49(+0.25%) |
Oct 29, 2020 | 190.94 | 198.09 | 188.34 | 195.69 | 706,350 | +4.34(+2.27%) |
Oct 28, 2020 | 194.38 | 197.04 | 191.16 | 191.35 | 807,048 | -8.03(-4.03%) |
Oct 27, 2020 | 204.98 | 205.88 | 199.22 | 199.38 | 847,232 | -6.56(-3.19%) |
Oct 26, 2020 | 209.94 | 209.96 | 204.02 | 205.94 | 638,987 | -6.99(-3.28%) |
Oct 23, 2020 | 214.17 | 215.30 | 211.15 | 212.94 | 624,190 | +0.76(+0.36%) |
Oct 22, 2020 | 210.22 | 213.00 | 209.72 | 212.18 | 554,997 | +2.79(+1.33%) |
Oct 21, 2020 | 210.50 | 211.97 | 208.82 | 209.39 | 658,993 | -1.11(-0.53%) |
Oct 20, 2020 | 209.37 | 213.51 | 209.37 | 210.50 | 736,186 | +1.88(+0.90%) |
Oct 19, 2020 | 209.74 | 212.67 | 207.85 | 208.62 | 864,457 | -1.21(-0.58%) |
Oct 16, 2020 | 210.41 | 213.34 | 209.31 | 209.83 | 1,556,812 | +0.19(+0.09%) |
Oct 15, 2020 | 200.19 | 209.71 | 199.44 | 209.64 | 882,943 | +6.25(+3.07%) |
Oct 14, 2020 | 203.61 | 206.24 | 203.00 | 203.39 | 505,125 | +0.47(+0.23%) |
Oct 13, 2020 | 203.80 | 205.12 | 201.87 | 202.92 | 486,794 | -2.40(-1.17%) |
Oct 12, 2020 | 206.38 | 206.66 | 203.97 | 205.32 | 697,300 | -0.04(-0.02%) |
Oct 09, 2020 | 207.32 | 208.23 | 205.00 | 205.36 | 615,694 | +0.19(+0.09%) |
Oct 08, 2020 | 205.91 | 205.98 | 202.72 | 205.17 | 445,812 | +0.34(+0.17%) |
Oct 07, 2020 | 200.53 | 205.10 | 200.36 | 204.83 | 675,975 | +7.26(+3.67%) |
Oct 06, 2020 | 200.91 | 204.31 | 197.19 | 197.57 | 604,226 | -3.11(-1.55%) |
Oct 05, 2020 | 198.50 | 201.53 | 197.85 | 200.68 | 881,431 | +5.50(+2.82%) |
Oct 02, 2020 | 186.55 | 198.65 | 185.46 | 195.18 | 1,000,383 | +6.19(+3.27%) |