Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 227.57 | 227.57 | 227.57 | 334,163 | +1.81(+0.80%) | |
Dec 30, 2020 | 223.60 | 226.85 | 223.24 | 225.75 | 334,163 | +3.56(+1.60%) |
Dec 29, 2020 | 223.33 | 225.08 | 219.53 | 222.19 | 495,050 | -0.55(-0.25%) |
Dec 28, 2020 | 229.04 | 230.12 | 222.33 | 222.74 | 455,755 | -5.53(-2.42%) |
Dec 24, 2020 | 226.35 | 228.79 | 224.66 | 228.27 | 217,265 | +1.66(+0.73%) |
Dec 23, 2020 | 225.56 | 227.65 | 223.46 | 226.61 | 592,231 | +3.47(+1.56%) |
Dec 22, 2020 | 226.73 | 226.95 | 219.55 | 223.13 | 525,631 | -2.12(-0.94%) |
Dec 21, 2020 | 217.08 | 226.92 | 213.32 | 225.25 | 766,517 | +1.97(+0.88%) |
Dec 18, 2020 | 224.40 | 225.65 | 220.49 | 223.28 | 1,255,291 | -1.59(-0.71%) |
Dec 17, 2020 | 225.38 | 228.17 | 222.36 | 224.87 | 1,111,562 | -3.27(-1.43%) |
Dec 16, 2020 | 235.92 | 235.92 | 225.96 | 228.14 | 902,962 | -6.37(-2.72%) |
Dec 15, 2020 | 227.39 | 235.19 | 226.69 | 234.51 | 784,833 | +0.09(+0.04%) |
Dec 14, 2020 | 240.50 | 240.50 | 234.06 | 234.42 | 662,515 | -1.83(-0.78%) |
Dec 11, 2020 | 235.69 | 239.02 | 234.68 | 236.25 | 742,291 | -1.20(-0.50%) |
Dec 10, 2020 | 239.20 | 240.36 | 234.88 | 237.45 | 769,149 | -4.68(-1.93%) |
Dec 09, 2020 | 244.93 | 244.93 | 239.41 | 242.13 | 891,140 | +3.68(+1.54%) |
Dec 08, 2020 | 240.06 | 244.92 | 236.76 | 238.45 | 732,525 | -3.41(-1.41%) |
Dec 07, 2020 | 238.89 | 241.97 | 236.53 | 241.87 | 664,608 | +0.84(+0.35%) |
Dec 04, 2020 | 234.82 | 241.21 | 234.14 | 241.02 | 798,441 | +8.51(+3.66%) |
Dec 03, 2020 | 227.28 | 234.05 | 226.60 | 232.52 | 874,450 | +5.45(+2.40%) |
Dec 02, 2020 | 228.25 | 229.43 | 224.69 | 227.07 | 663,950 | -2.20(-0.96%) |
Dec 01, 2020 | 228.62 | 231.70 | 226.36 | 229.27 | 812,141 | +6.54(+2.93%) |
Nov 30, 2020 | 227.38 | 227.66 | 221.83 | 222.73 | 1,297,930 | -5.82(-2.55%) |
Nov 27, 2020 | 225.88 | 230.16 | 225.88 | 228.55 | 343,121 | +2.40(+1.06%) |
Nov 25, 2020 | 230.71 | 231.49 | 224.09 | 226.15 | 774,595 | -7.31(-3.13%) |
Nov 24, 2020 | 226.15 | 235.76 | 224.72 | 233.46 | 1,207,585 | +11.38(+5.13%) |
Nov 23, 2020 | 219.38 | 223.55 | 217.78 | 222.07 | 846,159 | +6.39(+2.96%) |
Nov 20, 2020 | 218.67 | 219.70 | 214.50 | 215.69 | 1,042,713 | +2.75(+1.29%) |
Nov 19, 2020 | 210.46 | 213.04 | 205.25 | 212.94 | 794,143 | +0.74(+0.35%) |
Nov 18, 2020 | 211.96 | 216.68 | 210.08 | 212.20 | 1,124,539 | +1.60(+0.76%) |
Nov 17, 2020 | 210.00 | 212.40 | 207.33 | 210.60 | 654,034 | -3.15(-1.47%) |
Nov 16, 2020 | 207.32 | 213.80 | 203.95 | 213.75 | 1,340,870 | +10.36(+5.10%) |
Nov 13, 2020 | 201.46 | 205.56 | 200.33 | 203.39 | 646,702 | +5.25(+2.65%) |
Nov 12, 2020 | 200.73 | 201.43 | 195.02 | 198.14 | 578,769 | -5.23(-2.57%) |
Nov 11, 2020 | 206.04 | 206.30 | 199.66 | 203.37 | 486,143 | -1.98(-0.97%) |
Nov 10, 2020 | 201.24 | 208.82 | 201.24 | 205.35 | 817,230 | +3.39(+1.68%) |
Nov 09, 2020 | 201.18 | 209.01 | 198.56 | 201.97 | 1,355,854 | +14.09(+7.50%) |
Nov 06, 2020 | 184.94 | 191.20 | 184.46 | 187.88 | 816,581 | +2.93(+1.59%) |
Nov 05, 2020 | 181.54 | 188.40 | 179.59 | 184.94 | 1,431,086 | +9.11(+5.18%) |
Nov 04, 2020 | 184.53 | 186.44 | 175.50 | 175.84 | 2,812,123 | -21.84(-11.05%) |
Nov 03, 2020 | 193.31 | 199.14 | 191.54 | 197.68 | 1,451,346 | +8.62(+4.56%) |
Nov 02, 2020 | 177.61 | 189.35 | 177.19 | 189.06 | 1,352,476 | +14.11(+8.07%) |
Oct 30, 2020 | 168.69 | 176.02 | 166.96 | 174.95 | 1,257,941 | +4.97(+2.93%) |
Oct 29, 2020 | 172.21 | 173.67 | 166.10 | 169.98 | 1,173,497 | +2.44(+1.46%) |
Oct 28, 2020 | 165.84 | 169.60 | 164.12 | 167.53 | 1,175,828 | -4.00(-2.33%) |
Oct 27, 2020 | 179.04 | 179.04 | 171.48 | 171.54 | 1,034,121 | -7.17(-4.01%) |
Oct 26, 2020 | 181.18 | 181.82 | 176.05 | 178.71 | 561,832 | -6.01(-3.25%) |
Oct 23, 2020 | 184.40 | 185.55 | 180.65 | 184.72 | 528,999 | +2.79(+1.53%) |
Oct 22, 2020 | 183.05 | 185.74 | 180.58 | 181.93 | 699,572 | -1.44(-0.79%) |
Oct 21, 2020 | 184.91 | 187.38 | 182.10 | 183.37 | 562,497 | -2.40(-1.29%) |
Oct 20, 2020 | 186.05 | 188.89 | 185.24 | 185.78 | 587,632 | +1.84(+1.00%) |
Oct 19, 2020 | 187.44 | 191.16 | 183.17 | 183.93 | 681,215 | -5.40(-2.85%) |
Oct 16, 2020 | 186.16 | 192.38 | 185.04 | 189.33 | 821,778 | +4.43(+2.39%) |
Oct 15, 2020 | 183.10 | 185.95 | 181.96 | 184.90 | 798,792 | +0.29(+0.16%) |
Oct 14, 2020 | 192.49 | 193.31 | 184.28 | 184.61 | 1,065,116 | -6.02(-3.16%) |
Oct 13, 2020 | 192.97 | 193.57 | 188.53 | 190.63 | 795,308 | -4.74(-2.43%) |
Oct 12, 2020 | 193.84 | 196.61 | 190.55 | 195.37 | 678,091 | +2.12(+1.10%) |
Oct 09, 2020 | 197.39 | 199.76 | 192.26 | 193.25 | 834,822 | -2.50(-1.28%) |
Oct 08, 2020 | 197.24 | 198.22 | 193.35 | 195.76 | 620,652 | +0.52(+0.27%) |
Oct 07, 2020 | 194.12 | 197.74 | 192.41 | 195.24 | 785,181 | +5.00(+2.63%) |
Oct 06, 2020 | 194.26 | 196.90 | 189.85 | 190.24 | 1,192,824 | -3.76(-1.94%) |
Oct 05, 2020 | 183.70 | 194.90 | 183.11 | 194.00 | 1,569,418 | +12.44(+6.85%) |
Oct 02, 2020 | 168.54 | 182.75 | 168.54 | 181.56 | 1,181,205 | +9.49(+5.51%) |