Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 277.96 | 277.96 | 277.96 | 341,981 | +2.97(+1.08%) | |
Dec 30, 2020 | 270.19 | 276.42 | 269.67 | 274.99 | 341,981 | +6.72(+2.50%) |
Dec 29, 2020 | 273.58 | 275.23 | 267.43 | 268.28 | 367,177 | -4.51(-1.65%) |
Dec 28, 2020 | 270.49 | 276.00 | 268.44 | 272.79 | 292,971 | +3.56(+1.32%) |
Dec 24, 2020 | 269.12 | 269.91 | 265.33 | 269.23 | 81,117 | +1.23(+0.46%) |
Dec 23, 2020 | 267.33 | 269.77 | 265.03 | 267.99 | 291,335 | +0.48(+0.18%) |
Dec 22, 2020 | 271.52 | 272.87 | 267.20 | 267.51 | 591,185 | -2.32(-0.86%) |
Dec 21, 2020 | 264.99 | 272.95 | 263.38 | 269.83 | 463,283 | -0.67(-0.25%) |
Dec 18, 2020 | 261.93 | 271.50 | 261.41 | 270.50 | 1,276,526 | +10.40(+4.00%) |
Dec 17, 2020 | 258.27 | 260.72 | 256.89 | 260.10 | 461,984 | +3.43(+1.33%) |
Dec 16, 2020 | 261.02 | 261.66 | 256.10 | 256.68 | 503,803 | -4.24(-1.62%) |
Dec 15, 2020 | 256.56 | 261.20 | 253.78 | 260.92 | 612,150 | +6.71(+2.64%) |
Dec 14, 2020 | 264.44 | 264.69 | 252.71 | 254.20 | 587,867 | -7.34(-2.81%) |
Dec 11, 2020 | 261.06 | 263.23 | 258.59 | 261.54 | 443,898 | +0.45(+0.17%) |
Dec 10, 2020 | 268.86 | 268.86 | 258.98 | 261.09 | 744,390 | -10.22(-3.77%) |
Dec 09, 2020 | 275.05 | 275.64 | 268.74 | 271.31 | 602,758 | -5.53(-2.00%) |
Dec 08, 2020 | 276.29 | 281.42 | 274.47 | 276.84 | 414,231 | -2.06(-0.74%) |
Dec 07, 2020 | 277.02 | 280.36 | 275.13 | 278.91 | 386,120 | +0.00(+0.00%) |
Dec 04, 2020 | 276.03 | 281.07 | 275.42 | 278.91 | 448,495 | +3.71(+1.35%) |
Dec 03, 2020 | 266.18 | 276.85 | 262.40 | 275.20 | 557,695 | +7.53(+2.81%) |
Dec 02, 2020 | 267.67 | 269.63 | 264.29 | 267.67 | 382,955 | -1.97(-0.73%) |
Dec 01, 2020 | 264.73 | 273.00 | 262.49 | 269.64 | 738,784 | +9.63(+3.70%) |
Nov 30, 2020 | 263.58 | 263.58 | 256.28 | 260.01 | 511,025 | -4.71(-1.78%) |
Nov 27, 2020 | 266.12 | 266.57 | 261.94 | 264.71 | 161,655 | -1.63(-0.61%) |
Nov 25, 2020 | 266.23 | 267.72 | 259.09 | 266.35 | 265,569 | -2.19(-0.81%) |
Nov 24, 2020 | 263.87 | 271.11 | 261.12 | 268.53 | 599,780 | +7.84(+3.01%) |
Nov 23, 2020 | 262.75 | 264.88 | 259.81 | 260.69 | 328,280 | +1.26(+0.49%) |
Nov 20, 2020 | 260.37 | 260.61 | 253.10 | 259.43 | 422,003 | -3.86(-1.47%) |
Nov 19, 2020 | 261.82 | 267.86 | 260.22 | 263.29 | 289,195 | +0.19(+0.07%) |
Nov 18, 2020 | 264.45 | 268.25 | 261.88 | 263.10 | 312,338 | +0.03(+0.01%) |
Nov 17, 2020 | 262.56 | 264.38 | 259.79 | 263.07 | 301,013 | -1.84(-0.69%) |
Nov 16, 2020 | 264.53 | 268.33 | 260.48 | 264.91 | 483,995 | +6.91(+2.68%) |
Nov 13, 2020 | 256.36 | 263.72 | 254.54 | 258.00 | 457,426 | +3.49(+1.37%) |
Nov 12, 2020 | 257.75 | 257.86 | 252.82 | 254.52 | 497,163 | -5.29(-2.04%) |
Nov 11, 2020 | 260.50 | 260.50 | 252.32 | 259.81 | 475,608 | -0.03(-0.01%) |
Nov 10, 2020 | 257.33 | 270.98 | 257.13 | 259.84 | 611,890 | +4.48(+1.76%) |
Nov 09, 2020 | 269.21 | 269.55 | 251.04 | 255.36 | 661,890 | +5.13(+2.05%) |
Nov 06, 2020 | 250.95 | 259.53 | 247.46 | 250.23 | 538,407 | -3.94(-1.55%) |
Nov 05, 2020 | 250.17 | 259.88 | 249.12 | 254.16 | 963,585 | +6.30(+2.54%) |
Nov 04, 2020 | 245.48 | 260.20 | 234.13 | 247.87 | 1,860,770 | -21.88(-8.11%) |
Nov 03, 2020 | 269.10 | 271.54 | 265.30 | 269.75 | 493,460 | +5.05(+1.91%) |
Nov 02, 2020 | 263.57 | 269.09 | 262.17 | 264.69 | 879,309 | +4.53(+1.74%) |
Oct 30, 2020 | 254.70 | 263.51 | 253.27 | 260.16 | 618,979 | +2.69(+1.04%) |
Oct 29, 2020 | 245.08 | 262.78 | 244.19 | 257.48 | 1,140,780 | +15.77(+6.53%) |
Oct 28, 2020 | 243.35 | 246.31 | 238.09 | 241.70 | 567,008 | -7.89(-3.16%) |
Oct 27, 2020 | 248.96 | 252.63 | 247.84 | 249.59 | 377,244 | +1.25(+0.50%) |
Oct 26, 2020 | 252.15 | 253.00 | 246.21 | 248.34 | 401,264 | -7.97(-3.11%) |
Oct 23, 2020 | 255.85 | 256.82 | 252.47 | 256.31 | 261,167 | +3.23(+1.28%) |
Oct 22, 2020 | 248.12 | 255.75 | 248.10 | 253.08 | 524,664 | +2.80(+1.12%) |
Oct 21, 2020 | 250.23 | 254.65 | 248.66 | 250.28 | 327,978 | -0.84(-0.33%) |
Oct 20, 2020 | 254.12 | 255.11 | 248.80 | 251.12 | 384,931 | +0.38(+0.15%) |
Oct 19, 2020 | 252.99 | 253.32 | 248.13 | 250.74 | 348,224 | -2.22(-0.88%) |
Oct 16, 2020 | 252.62 | 256.42 | 250.62 | 252.95 | 510,151 | +2.06(+0.82%) |
Oct 15, 2020 | 250.81 | 253.26 | 248.28 | 250.89 | 793,954 | -2.90(-1.14%) |
Oct 14, 2020 | 256.17 | 258.44 | 252.50 | 253.79 | 444,495 | -1.16(-0.46%) |
Oct 13, 2020 | 254.46 | 257.56 | 251.54 | 254.96 | 807,748 | -8.94(-3.39%) |
Oct 12, 2020 | 268.27 | 268.72 | 262.92 | 263.89 | 663,353 | -2.86(-1.07%) |
Oct 09, 2020 | 269.98 | 270.99 | 260.69 | 266.76 | 1,017,128 | -2.66(-0.99%) |
Oct 08, 2020 | 263.73 | 269.87 | 263.09 | 269.41 | 956,516 | +10.80(+4.18%) |
Oct 07, 2020 | 247.57 | 262.13 | 246.77 | 258.61 | 1,402,761 | +14.77(+6.06%) |
Oct 06, 2020 | 245.93 | 255.56 | 242.96 | 243.84 | 1,128,622 | +0.45(+0.18%) |
Oct 05, 2020 | 238.09 | 246.89 | 237.18 | 243.39 | 1,132,069 | +8.43(+3.59%) |
Oct 02, 2020 | 225.23 | 239.10 | 225.23 | 234.96 | 823,428 | +5.55(+2.42%) |