Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 209.48 | 209.48 | 209.48 | 449,139 | +0.80(+0.38%) | |
Dec 30, 2020 | 207.96 | 210.18 | 207.53 | 208.68 | 449,139 | +0.74(+0.35%) |
Dec 29, 2020 | 210.33 | 210.39 | 207.60 | 207.94 | 716,882 | -1.15(-0.55%) |
Dec 28, 2020 | 207.93 | 210.18 | 206.32 | 209.09 | 785,342 | +2.71(+1.31%) |
Dec 24, 2020 | 205.12 | 206.66 | 204.52 | 206.38 | 279,091 | +0.32(+0.15%) |
Dec 23, 2020 | 204.90 | 207.04 | 203.59 | 206.07 | 642,125 | +2.42(+1.19%) |
Dec 22, 2020 | 205.68 | 206.07 | 202.74 | 203.65 | 921,240 | -1.44(-0.70%) |
Dec 21, 2020 | 204.49 | 206.18 | 203.47 | 205.09 | 889,722 | -4.03(-1.93%) |
Dec 18, 2020 | 209.12 | 209.97 | 205.39 | 209.13 | 1,816,134 | +0.84(+0.40%) |
Dec 17, 2020 | 205.97 | 209.34 | 205.97 | 208.29 | 1,087,753 | +2.86(+1.39%) |
Dec 16, 2020 | 203.24 | 207.09 | 203.24 | 205.43 | 905,860 | +2.45(+1.21%) |
Dec 15, 2020 | 198.76 | 205.43 | 198.68 | 202.98 | 1,897,646 | +5.02(+2.54%) |
Dec 14, 2020 | 198.47 | 199.74 | 197.05 | 197.96 | 1,440,859 | +1.64(+0.83%) |
Dec 11, 2020 | 197.00 | 198.53 | 195.53 | 196.32 | 1,372,661 | -1.91(-0.97%) |
Dec 10, 2020 | 199.04 | 201.01 | 197.74 | 198.24 | 1,103,124 | -2.00(-1.00%) |
Dec 09, 2020 | 202.98 | 203.31 | 199.45 | 200.23 | 843,789 | -3.47(-1.70%) |
Dec 08, 2020 | 203.16 | 205.26 | 202.40 | 203.71 | 797,338 | +0.93(+0.46%) |
Dec 07, 2020 | 204.67 | 204.76 | 202.27 | 202.78 | 1,039,153 | -1.67(-0.82%) |
Dec 04, 2020 | 200.93 | 204.45 | 200.51 | 204.45 | 1,287,752 | +3.83(+1.91%) |
Dec 03, 2020 | 196.91 | 202.40 | 196.04 | 200.62 | 1,396,750 | +4.58(+2.34%) |
Dec 02, 2020 | 196.04 | 197.20 | 193.84 | 196.03 | 783,276 | -0.72(-0.36%) |
Dec 01, 2020 | 199.25 | 201.31 | 196.04 | 196.75 | 1,087,522 | -0.10(-0.05%) |
Nov 30, 2020 | 194.64 | 196.94 | 193.69 | 196.85 | 1,154,848 | +0.99(+0.50%) |
Nov 27, 2020 | 195.71 | 196.58 | 194.53 | 195.86 | 558,392 | +0.10(+0.05%) |
Nov 25, 2020 | 198.15 | 198.32 | 195.14 | 195.76 | 1,196,465 | -2.97(-1.49%) |
Nov 24, 2020 | 194.47 | 199.54 | 193.98 | 198.72 | 1,062,093 | +5.95(+3.09%) |
Nov 23, 2020 | 192.30 | 194.53 | 191.61 | 192.77 | 686,153 | +0.97(+0.50%) |
Nov 20, 2020 | 194.58 | 195.35 | 191.39 | 191.81 | 595,722 | -3.48(-1.78%) |
Nov 19, 2020 | 193.54 | 195.41 | 192.55 | 195.29 | 793,778 | +0.44(+0.23%) |
Nov 18, 2020 | 196.13 | 198.58 | 194.23 | 194.85 | 844,189 | -1.24(-0.63%) |
Nov 17, 2020 | 195.09 | 196.93 | 192.41 | 196.09 | 988,097 | -1.00(-0.51%) |
Nov 16, 2020 | 196.95 | 198.82 | 194.45 | 197.10 | 980,445 | +3.91(+2.02%) |
Nov 13, 2020 | 187.47 | 193.65 | 186.96 | 193.19 | 961,814 | +6.80(+3.65%) |
Nov 12, 2020 | 185.05 | 188.88 | 183.80 | 186.39 | 902,443 | +0.35(+0.19%) |
Nov 11, 2020 | 193.61 | 193.74 | 185.60 | 186.03 | 1,820,563 | -5.77(-3.01%) |
Nov 10, 2020 | 194.03 | 194.75 | 189.76 | 191.80 | 2,057,443 | -0.18(-0.09%) |
Nov 09, 2020 | 188.26 | 197.82 | 185.04 | 191.98 | 2,503,379 | +14.32(+8.06%) |
Nov 06, 2020 | 175.09 | 178.80 | 174.18 | 177.66 | 926,680 | +2.20(+1.25%) |
Nov 05, 2020 | 175.08 | 176.65 | 174.46 | 175.47 | 1,024,101 | +3.23(+1.88%) |
Nov 04, 2020 | 176.53 | 177.49 | 172.13 | 172.23 | 1,186,946 | -3.80(-2.16%) |
Nov 03, 2020 | 171.43 | 176.89 | 171.43 | 176.03 | 1,768,549 | +8.05(+4.79%) |
Nov 02, 2020 | 160.52 | 168.53 | 158.90 | 167.99 | 1,784,296 | +10.63(+6.75%) |
Oct 30, 2020 | 156.94 | 157.37 | 152.98 | 157.36 | 1,626,606 | -0.59(-0.37%) |
Oct 29, 2020 | 156.87 | 159.14 | 155.88 | 157.95 | 1,252,159 | +0.80(+0.51%) |
Oct 28, 2020 | 161.52 | 161.66 | 157.04 | 157.15 | 1,919,910 | -6.81(-4.15%) |
Oct 27, 2020 | 166.22 | 168.85 | 163.93 | 163.96 | 885,923 | -2.68(-1.61%) |
Oct 26, 2020 | 169.73 | 169.84 | 165.54 | 166.63 | 1,359,263 | -4.28(-2.50%) |
Oct 23, 2020 | 171.42 | 171.89 | 168.52 | 170.91 | 1,163,751 | +1.01(+0.59%) |
Oct 22, 2020 | 170.54 | 171.36 | 169.23 | 169.90 | 1,087,015 | -1.18(-0.69%) |
Oct 21, 2020 | 171.42 | 172.85 | 170.65 | 171.08 | 650,275 | -0.66(-0.38%) |
Oct 20, 2020 | 173.80 | 174.72 | 171.71 | 171.74 | 648,748 | -0.30(-0.17%) |
Oct 19, 2020 | 173.33 | 174.78 | 170.76 | 172.03 | 1,016,264 | -0.80(-0.46%) |
Oct 16, 2020 | 173.61 | 175.37 | 172.61 | 172.83 | 868,902 | -0.07(-0.04%) |
Oct 15, 2020 | 171.89 | 174.16 | 171.89 | 172.90 | 831,070 | -1.49(-0.85%) |
Oct 14, 2020 | 175.48 | 177.50 | 174.33 | 174.38 | 733,118 | -4.21(-2.36%) |
Oct 13, 2020 | 177.03 | 179.19 | 176.65 | 178.59 | 699,155 | +0.50(+0.28%) |
Oct 12, 2020 | 178.34 | 180.53 | 177.47 | 178.10 | 674,213 | +0.34(+0.19%) |
Oct 09, 2020 | 177.37 | 178.51 | 176.03 | 177.76 | 909,118 | +1.43(+0.81%) |
Oct 08, 2020 | 172.93 | 176.40 | 172.09 | 176.33 | 1,150,162 | +3.50(+2.02%) |
Oct 07, 2020 | 173.35 | 175.21 | 172.49 | 172.83 | 891,057 | +0.86(+0.50%) |
Oct 06, 2020 | 174.76 | 176.06 | 171.72 | 171.98 | 893,200 | -2.88(-1.64%) |
Oct 05, 2020 | 176.57 | 177.18 | 174.11 | 174.85 | 1,009,021 | -1.90(-1.08%) |
Oct 02, 2020 | 175.57 | 180.28 | 174.56 | 176.76 | 1,395,493 | +0.94(+0.54%) |