Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 223.94 | 223.94 | 223.94 | 321,798 | -1.25(-0.55%) | |
Dec 30, 2020 | 226.07 | 228.98 | 224.86 | 225.18 | 321,798 | +1.14(+0.51%) |
Dec 29, 2020 | 229.12 | 229.12 | 221.93 | 224.04 | 283,814 | -2.16(-0.96%) |
Dec 28, 2020 | 228.33 | 230.93 | 226.16 | 226.21 | 221,760 | -0.99(-0.44%) |
Dec 24, 2020 | 229.43 | 229.43 | 225.61 | 227.20 | 111,648 | -0.85(-0.37%) |
Dec 23, 2020 | 232.51 | 232.51 | 227.71 | 228.05 | 227,083 | -4.06(-1.75%) |
Dec 22, 2020 | 235.19 | 237.58 | 230.67 | 232.11 | 214,654 | -2.22(-0.95%) |
Dec 21, 2020 | 231.79 | 237.92 | 229.98 | 234.33 | 278,194 | +0.34(+0.15%) |
Dec 18, 2020 | 237.47 | 240.68 | 231.68 | 233.99 | 651,627 | -1.50(-0.64%) |
Dec 17, 2020 | 232.98 | 236.41 | 232.90 | 235.49 | 179,392 | +0.91(+0.39%) |
Dec 16, 2020 | 236.13 | 236.90 | 229.87 | 234.59 | 276,324 | -1.40(-0.59%) |
Dec 15, 2020 | 232.03 | 238.51 | 230.94 | 235.99 | 313,302 | +9.38(+4.14%) |
Dec 14, 2020 | 226.97 | 229.44 | 225.68 | 226.62 | 257,591 | +0.77(+0.34%) |
Dec 11, 2020 | 225.72 | 230.24 | 225.22 | 225.85 | 159,161 | -0.96(-0.43%) |
Dec 10, 2020 | 224.42 | 228.82 | 223.84 | 226.81 | 160,781 | +0.52(+0.23%) |
Dec 09, 2020 | 231.45 | 232.06 | 224.40 | 226.29 | 205,168 | -5.46(-2.36%) |
Dec 08, 2020 | 230.97 | 232.40 | 229.14 | 231.76 | 265,744 | +0.38(+0.16%) |
Dec 07, 2020 | 230.76 | 232.26 | 229.01 | 231.38 | 137,040 | +1.40(+0.61%) |
Dec 04, 2020 | 228.40 | 232.02 | 227.94 | 229.97 | 227,755 | +2.60(+1.14%) |
Dec 03, 2020 | 225.19 | 228.04 | 224.84 | 227.38 | 235,179 | +1.33(+0.59%) |
Dec 02, 2020 | 223.97 | 227.27 | 223.94 | 226.04 | 145,500 | +1.31(+0.59%) |
Dec 01, 2020 | 224.09 | 227.31 | 223.10 | 224.73 | 226,602 | +1.68(+0.75%) |
Nov 30, 2020 | 219.80 | 223.69 | 218.51 | 223.05 | 252,971 | +4.61(+2.11%) |
Nov 27, 2020 | 216.10 | 221.60 | 214.28 | 218.44 | 148,071 | +4.22(+1.97%) |
Nov 25, 2020 | 215.93 | 217.42 | 214.20 | 214.23 | 179,801 | -2.47(-1.14%) |
Nov 24, 2020 | 216.40 | 218.36 | 213.02 | 216.70 | 207,280 | +1.77(+0.82%) |
Nov 23, 2020 | 215.97 | 218.13 | 213.07 | 214.93 | 217,503 | -0.20(-0.10%) |
Nov 20, 2020 | 212.26 | 218.32 | 211.70 | 215.13 | 282,383 | +0.79(+0.37%) |
Nov 19, 2020 | 209.38 | 215.84 | 208.62 | 214.34 | 311,208 | +5.05(+2.41%) |
Nov 18, 2020 | 208.14 | 211.81 | 207.44 | 209.29 | 178,980 | +0.84(+0.40%) |
Nov 17, 2020 | 207.32 | 209.38 | 205.06 | 208.45 | 167,757 | +0.68(+0.33%) |
Nov 16, 2020 | 204.75 | 209.17 | 204.75 | 207.77 | 182,391 | +4.12(+2.02%) |
Nov 13, 2020 | 204.06 | 205.22 | 201.46 | 203.65 | 171,586 | +3.64(+1.82%) |
Nov 12, 2020 | 207.26 | 207.37 | 199.02 | 200.01 | 252,968 | -6.85(-3.31%) |
Nov 11, 2020 | 205.68 | 209.03 | 203.51 | 206.86 | 282,869 | +2.90(+1.42%) |
Nov 10, 2020 | 205.48 | 208.01 | 202.66 | 203.95 | 327,746 | -3.15(-1.52%) |
Nov 09, 2020 | 211.72 | 213.18 | 207.08 | 207.10 | 356,426 | +0.25(+0.12%) |
Nov 06, 2020 | 207.34 | 209.37 | 202.57 | 206.85 | 277,146 | +0.27(+0.13%) |
Nov 05, 2020 | 203.38 | 209.21 | 201.61 | 206.57 | 342,087 | +5.05(+2.50%) |
Nov 04, 2020 | 195.79 | 202.67 | 195.30 | 201.53 | 332,137 | +7.94(+4.10%) |
Nov 03, 2020 | 190.53 | 196.20 | 189.62 | 193.59 | 286,612 | +4.83(+2.56%) |
Nov 02, 2020 | 194.77 | 197.09 | 185.94 | 188.76 | 334,852 | -4.36(-2.26%) |
Oct 30, 2020 | 196.70 | 200.39 | 184.63 | 193.12 | 615,698 | +0.50(+0.26%) |
Oct 29, 2020 | 184.65 | 193.82 | 182.47 | 192.63 | 397,695 | +7.34(+3.96%) |
Oct 28, 2020 | 186.98 | 189.03 | 184.80 | 185.28 | 254,200 | -5.26(-2.76%) |
Oct 27, 2020 | 186.46 | 191.26 | 185.11 | 190.54 | 347,139 | +4.58(+2.46%) |
Oct 26, 2020 | 186.40 | 188.74 | 183.62 | 185.97 | 247,643 | -2.45(-1.30%) |
Oct 23, 2020 | 188.37 | 189.06 | 185.16 | 188.42 | 143,142 | +0.79(+0.42%) |
Oct 22, 2020 | 183.27 | 188.43 | 182.95 | 187.63 | 391,281 | +6.30(+3.47%) |
Oct 21, 2020 | 184.49 | 186.98 | 181.33 | 181.33 | 190,154 | -3.19(-1.73%) |
Oct 20, 2020 | 186.61 | 187.46 | 184.15 | 184.52 | 252,476 | +0.01(+0.01%) |
Oct 19, 2020 | 186.78 | 190.12 | 184.06 | 184.51 | 272,853 | -1.39(-0.75%) |
Oct 16, 2020 | 189.11 | 189.11 | 185.43 | 185.90 | 258,047 | -1.43(-0.76%) |
Oct 15, 2020 | 188.07 | 191.58 | 185.40 | 187.33 | 364,445 | -6.42(-3.31%) |
Oct 14, 2020 | 196.76 | 202.56 | 193.69 | 193.75 | 337,572 | -2.51(-1.28%) |
Oct 13, 2020 | 196.90 | 198.16 | 194.67 | 196.26 | 274,472 | +1.51(+0.78%) |
Oct 12, 2020 | 198.39 | 198.39 | 192.94 | 194.75 | 308,152 | -2.16(-1.10%) |
Oct 09, 2020 | 193.13 | 198.64 | 193.13 | 196.91 | 358,267 | +4.83(+2.51%) |
Oct 08, 2020 | 187.62 | 193.05 | 187.62 | 192.08 | 353,894 | +5.92(+3.18%) |
Oct 07, 2020 | 183.53 | 186.75 | 182.47 | 186.16 | 285,396 | +5.03(+2.77%) |
Oct 06, 2020 | 180.16 | 184.87 | 179.50 | 181.14 | 299,323 | +1.22(+0.68%) |
Oct 05, 2020 | 175.95 | 180.65 | 175.95 | 179.92 | 409,961 | +5.18(+2.97%) |
Oct 02, 2020 | 173.92 | 179.09 | 171.98 | 174.74 | 195,614 | -4.02(-2.25%) |