Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 194.08 | 194.08 | 194.08 | 138,440 | +2.05(+1.07%) | |
Dec 30, 2020 | 191.10 | 193.04 | 191.10 | 192.03 | 138,440 | +1.86(+0.98%) |
Dec 29, 2020 | 191.84 | 194.94 | 188.67 | 190.17 | 125,738 | -1.46(-0.76%) |
Dec 28, 2020 | 193.55 | 195.70 | 191.21 | 191.62 | 129,473 | -0.52(-0.27%) |
Dec 24, 2020 | 190.38 | 192.42 | 190.07 | 192.15 | 52,391 | +0.58(+0.30%) |
Dec 23, 2020 | 192.96 | 193.98 | 190.19 | 191.57 | 133,282 | -0.28(-0.15%) |
Dec 22, 2020 | 189.45 | 192.76 | 187.94 | 191.85 | 215,717 | +2.72(+1.44%) |
Dec 21, 2020 | 188.01 | 191.10 | 186.72 | 189.12 | 293,221 | -2.81(-1.46%) |
Dec 18, 2020 | 193.56 | 193.83 | 189.87 | 191.93 | 744,565 | +1.76(+0.92%) |
Dec 17, 2020 | 188.62 | 190.57 | 185.36 | 190.18 | 377,916 | +3.20(+1.71%) |
Dec 16, 2020 | 191.76 | 191.77 | 183.02 | 186.98 | 632,891 | -7.63(-3.92%) |
Dec 15, 2020 | 194.26 | 196.94 | 193.19 | 194.61 | 295,257 | +2.11(+1.10%) |
Dec 14, 2020 | 192.21 | 193.01 | 190.59 | 192.50 | 237,317 | +1.86(+0.98%) |
Dec 11, 2020 | 190.26 | 191.32 | 188.66 | 190.64 | 236,549 | -0.20(-0.11%) |
Dec 10, 2020 | 191.75 | 191.75 | 189.15 | 190.84 | 316,167 | -0.51(-0.27%) |
Dec 09, 2020 | 192.13 | 192.98 | 190.84 | 191.35 | 272,872 | -0.39(-0.20%) |
Dec 08, 2020 | 191.58 | 192.77 | 190.89 | 191.74 | 207,999 | -0.09(-0.05%) |
Dec 07, 2020 | 193.92 | 194.25 | 190.98 | 191.83 | 148,840 | -1.35(-0.70%) |
Dec 04, 2020 | 188.40 | 193.80 | 188.40 | 193.18 | 286,349 | +4.92(+2.62%) |
Dec 03, 2020 | 186.11 | 192.44 | 186.11 | 188.25 | 190,418 | -2.14(-1.12%) |
Dec 02, 2020 | 195.66 | 196.85 | 189.67 | 190.39 | 203,429 | -6.00(-3.06%) |
Dec 01, 2020 | 198.54 | 199.21 | 195.19 | 196.40 | 352,258 | -0.05(-0.02%) |
Nov 30, 2020 | 196.77 | 198.67 | 195.66 | 196.44 | 429,443 | -0.54(-0.27%) |
Nov 27, 2020 | 194.71 | 197.22 | 194.35 | 196.98 | 99,288 | +1.77(+0.91%) |
Nov 25, 2020 | 196.63 | 196.63 | 193.84 | 195.21 | 194,323 | -1.93(-0.98%) |
Nov 24, 2020 | 195.95 | 197.81 | 193.91 | 197.14 | 225,805 | +2.92(+1.50%) |
Nov 23, 2020 | 196.26 | 196.55 | 194.00 | 194.22 | 161,143 | -0.58(-0.30%) |
Nov 20, 2020 | 195.53 | 196.25 | 193.16 | 194.79 | 145,768 | -0.20(-0.10%) |
Nov 19, 2020 | 194.69 | 195.60 | 192.83 | 195.00 | 142,880 | +0.78(+0.40%) |
Nov 18, 2020 | 197.30 | 197.93 | 194.07 | 194.22 | 198,341 | -2.35(-1.20%) |
Nov 17, 2020 | 198.32 | 199.06 | 195.47 | 196.57 | 207,419 | -2.79(-1.40%) |
Nov 16, 2020 | 196.66 | 199.36 | 194.02 | 199.35 | 304,620 | +4.73(+2.43%) |
Nov 13, 2020 | 193.93 | 196.32 | 192.12 | 194.62 | 175,129 | +2.58(+1.35%) |
Nov 12, 2020 | 196.08 | 196.08 | 190.12 | 192.04 | 162,302 | -2.89(-1.48%) |
Nov 11, 2020 | 192.38 | 195.77 | 188.89 | 194.93 | 284,665 | +4.88(+2.57%) |
Nov 10, 2020 | 194.95 | 195.35 | 188.06 | 190.05 | 497,277 | -4.43(-2.28%) |
Nov 09, 2020 | 207.88 | 209.03 | 193.98 | 194.49 | 395,660 | -8.56(-4.22%) |
Nov 06, 2020 | 201.99 | 204.52 | 195.08 | 203.05 | 144,731 | +2.11(+1.05%) |
Nov 05, 2020 | 198.25 | 202.20 | 198.25 | 200.94 | 123,703 | +5.59(+2.86%) |
Nov 04, 2020 | 193.74 | 196.98 | 189.45 | 195.34 | 161,307 | -6.43(-3.19%) |
Nov 03, 2020 | 193.47 | 194.62 | 190.53 | 201.77 | 229,593 | +11.89(+6.26%) |
Nov 02, 2020 | 186.59 | 191.29 | 186.59 | 189.88 | 161,921 | +3.44(+1.85%) |
Oct 30, 2020 | 187.23 | 189.98 | 185.22 | 186.44 | 216,110 | -1.71(-0.91%) |
Oct 29, 2020 | 183.19 | 188.77 | 181.89 | 188.15 | 189,208 | +3.84(+2.08%) |
Oct 28, 2020 | 187.86 | 189.11 | 184.15 | 184.31 | 166,989 | -6.29(-3.30%) |
Oct 27, 2020 | 195.64 | 195.69 | 190.26 | 190.60 | 132,156 | -5.11(-2.61%) |
Oct 26, 2020 | 195.09 | 197.49 | 194.37 | 195.71 | 220,697 | -4.35(-2.17%) |
Oct 23, 2020 | 205.21 | 205.29 | 199.60 | 200.06 | 162,783 | -3.48(-1.71%) |
Oct 22, 2020 | 201.77 | 203.96 | 200.69 | 203.54 | 183,887 | +2.73(+1.36%) |
Oct 21, 2020 | 200.78 | 202.71 | 200.56 | 200.81 | 159,936 | -0.38(-0.19%) |
Oct 20, 2020 | 201.39 | 203.23 | 200.32 | 201.19 | 149,266 | +1.36(+0.68%) |
Oct 19, 2020 | 199.59 | 201.92 | 199.12 | 199.84 | 199,320 | -1.19(-0.59%) |
Oct 16, 2020 | 199.09 | 202.36 | 199.09 | 201.02 | 137,883 | +1.56(+0.78%) |
Oct 15, 2020 | 192.83 | 199.78 | 191.62 | 199.46 | 143,305 | +4.30(+2.20%) |
Oct 14, 2020 | 195.90 | 198.40 | 194.62 | 195.16 | 163,448 | -0.69(-0.35%) |
Oct 13, 2020 | 195.03 | 197.51 | 194.69 | 195.86 | 131,986 | -0.78(-0.40%) |
Oct 12, 2020 | 195.16 | 197.52 | 194.41 | 196.64 | 112,277 | +2.72(+1.40%) |
Oct 09, 2020 | 193.93 | 195.46 | 192.77 | 193.92 | 131,554 | +0.60(+0.31%) |
Oct 08, 2020 | 194.53 | 195.50 | 193.14 | 193.32 | 170,408 | +0.05(+0.02%) |
Oct 07, 2020 | 193.14 | 195.22 | 190.77 | 193.27 | 223,319 | +2.68(+1.41%) |
Oct 06, 2020 | 190.34 | 194.70 | 188.76 | 190.59 | 210,386 | +1.43(+0.75%) |
Oct 05, 2020 | 185.19 | 189.38 | 185.19 | 189.17 | 131,719 | +5.57(+3.03%) |
Oct 02, 2020 | 181.89 | 184.77 | 180.42 | 183.59 | 129,376 | -1.20(-0.65%) |