Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 214.88 | 214.88 | 214.88 | 16,823 | -5.52(-2.50%) | |
Dec 30, 2020 | 214.64 | 223.52 | 214.64 | 220.40 | 16,823 | +6.08(+2.84%) |
Dec 29, 2020 | 221.52 | 221.52 | 208.96 | 214.32 | 32,977 | -6.40(-2.90%) |
Dec 28, 2020 | 225.44 | 225.96 | 215.76 | 220.72 | 25,840 | -1.52(-0.68%) |
Dec 24, 2020 | 224.56 | 225.28 | 219.52 | 222.24 | 11,387 | -1.44(-0.64%) |
Dec 23, 2020 | 226.48 | 227.20 | 220.72 | 223.68 | 25,505 | -0.32(-0.14%) |
Dec 22, 2020 | 225.60 | 228.64 | 221.84 | 224.00 | 23,343 | -2.16(-0.96%) |
Dec 21, 2020 | 221.20 | 227.76 | 218.80 | 226.16 | 34,499 | -1.36(-0.60%) |
Dec 18, 2020 | 231.76 | 234.88 | 224.40 | 227.52 | 43,037 | -3.52(-1.52%) |
Dec 17, 2020 | 223.92 | 232.96 | 221.04 | 231.04 | 49,032 | +12.88(+5.90%) |
Dec 16, 2020 | 219.92 | 220.96 | 214.24 | 218.16 | 31,118 | -0.88(-0.40%) |
Dec 15, 2020 | 216.64 | 220.24 | 211.20 | 219.04 | 40,385 | +3.12(+1.44%) |
Dec 14, 2020 | 213.28 | 221.44 | 213.28 | 215.92 | 52,925 | +9.68(+4.69%) |
Dec 11, 2020 | 215.60 | 217.48 | 205.28 | 206.24 | 37,650 | -9.60(-4.45%) |
Dec 10, 2020 | 210.88 | 216.64 | 210.40 | 215.84 | 23,785 | +3.52(+1.66%) |
Dec 09, 2020 | 221.76 | 225.44 | 209.60 | 212.32 | 30,225 | -10.00(-4.50%) |
Dec 08, 2020 | 223.36 | 224.00 | 216.24 | 222.32 | 36,488 | -2.00(-0.89%) |
Dec 07, 2020 | 216.08 | 227.36 | 216.08 | 224.32 | 51,885 | +6.96(+3.20%) |
Dec 04, 2020 | 208.48 | 218.80 | 206.40 | 217.36 | 43,137 | +6.32(+2.99%) |
Dec 03, 2020 | 213.92 | 213.92 | 201.76 | 211.04 | 44,866 | -2.48(-1.16%) |
Dec 02, 2020 | 215.28 | 217.84 | 202.00 | 213.52 | 87,102 | +12.72(+6.33%) |
Dec 01, 2020 | 205.12 | 205.12 | 198.24 | 200.80 | 49,732 | -0.48(-0.24%) |
Nov 30, 2020 | 203.76 | 204.71 | 197.76 | 201.28 | 36,362 | -1.68(-0.83%) |
Nov 27, 2020 | 195.04 | 207.12 | 195.04 | 202.96 | 55,325 | +9.52(+4.92%) |
Nov 25, 2020 | 202.08 | 203.60 | 192.64 | 193.44 | 29,125 | -8.72(-4.31%) |
Nov 24, 2020 | 206.48 | 209.36 | 201.60 | 202.16 | 37,750 | -4.08(-1.98%) |
Nov 23, 2020 | 207.76 | 211.28 | 205.76 | 206.24 | 30,365 | -2.24(-1.07%) |
Nov 20, 2020 | 207.36 | 211.76 | 204.32 | 208.48 | 35,962 | +0.56(+0.27%) |
Nov 19, 2020 | 203.12 | 210.64 | 202.40 | 207.92 | 32,475 | +4.80(+2.36%) |
Nov 18, 2020 | 212.72 | 215.84 | 201.68 | 203.12 | 39,244 | -9.92(-4.66%) |
Nov 17, 2020 | 219.44 | 225.52 | 211.60 | 213.04 | 49,166 | -5.52(-2.53%) |
Nov 16, 2020 | 215.04 | 225.12 | 212.00 | 218.56 | 47,922 | -1.12(-0.51%) |
Nov 13, 2020 | 209.36 | 222.08 | 207.54 | 219.68 | 38,050 | +12.48(+6.02%) |
Nov 12, 2020 | 206.64 | 215.68 | 205.44 | 207.20 | 25,455 | +1.84(+0.90%) |
Nov 11, 2020 | 201.60 | 211.76 | 200.64 | 205.36 | 48,101 | +3.92(+1.95%) |
Nov 10, 2020 | 184.00 | 201.68 | 180.56 | 201.44 | 84,885 | +13.92(+7.42%) |
Nov 09, 2020 | 204.80 | 216.00 | 164.08 | 187.52 | 258,028 | -33.92(-15.32%) |
Nov 06, 2020 | 226.08 | 232.16 | 221.28 | 221.44 | 52,100 | -4.64(-2.05%) |
Nov 05, 2020 | 249.68 | 249.68 | 216.56 | 226.08 | 203,072 | -28.00(-11.02%) |
Nov 04, 2020 | 256.00 | 264.80 | 251.60 | 254.08 | 87,180 | -0.56(-0.22%) |
Nov 03, 2020 | 233.60 | 256.00 | 232.80 | 254.64 | 60,019 | +23.92(+10.37%) |
Nov 02, 2020 | 239.92 | 246.16 | 229.28 | 230.72 | 108,834 | -8.88(-3.71%) |
Oct 30, 2020 | 242.32 | 247.04 | 232.00 | 239.60 | 58,312 | -2.72(-1.12%) |
Oct 29, 2020 | 236.08 | 248.72 | 235.28 | 242.32 | 55,852 | +7.36(+3.13%) |
Oct 28, 2020 | 237.28 | 237.67 | 227.52 | 234.96 | 82,709 | -6.72(-2.78%) |
Oct 27, 2020 | 247.36 | 252.40 | 241.36 | 241.68 | 38,250 | -4.24(-1.72%) |
Oct 26, 2020 | 251.84 | 256.48 | 242.40 | 245.92 | 72,641 | -8.88(-3.49%) |
Oct 23, 2020 | 250.56 | 256.72 | 249.52 | 254.80 | 49,137 | +4.24(+1.69%) |
Oct 22, 2020 | 247.04 | 252.96 | 244.08 | 250.56 | 34,673 | +5.44(+2.22%) |
Oct 21, 2020 | 242.24 | 245.20 | 232.65 | 245.12 | 211,999 | +2.72(+1.12%) |
Oct 20, 2020 | 244.96 | 253.84 | 240.08 | 242.40 | 50,812 | -3.76(-1.53%) |
Oct 19, 2020 | 237.68 | 248.32 | 237.68 | 246.16 | 44,139 | +8.56(+3.60%) |
Oct 16, 2020 | 231.20 | 240.82 | 230.98 | 237.60 | 39,425 | +7.92(+3.45%) |
Oct 15, 2020 | 235.12 | 237.60 | 225.12 | 229.68 | 47,402 | -9.92(-4.14%) |
Oct 14, 2020 | 235.36 | 244.16 | 233.68 | 239.60 | 65,991 | +4.24(+1.80%) |
Oct 13, 2020 | 235.44 | 235.84 | 226.80 | 235.36 | 51,164 | -2.32(-0.98%) |
Oct 12, 2020 | 233.44 | 245.36 | 228.24 | 237.68 | 59,109 | +6.96(+3.02%) |
Oct 09, 2020 | 229.84 | 232.72 | 224.88 | 230.72 | 28,625 | +2.72(+1.19%) |
Oct 08, 2020 | 234.48 | 234.56 | 226.40 | 228.00 | 32,785 | -4.00(-1.72%) |
Oct 07, 2020 | 224.56 | 234.40 | 224.32 | 232.00 | 58,747 | +7.92(+3.53%) |
Oct 06, 2020 | 228.64 | 234.32 | 221.20 | 224.08 | 37,431 | -5.60(-2.44%) |
Oct 05, 2020 | 218.08 | 233.04 | 218.08 | 229.68 | 34,849 | +10.64(+4.86%) |
Oct 02, 2020 | 216.56 | 223.60 | 215.12 | 219.04 | 37,500 | -2.16(-0.98%) |