Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 239.54 | 239.54 | 239.54 | 896,496 | -10.80(-4.31%) | |
Dec 30, 2020 | 250.25 | 256.01 | 248.59 | 250.34 | 896,496 | -0.17(-0.07%) |
Dec 29, 2020 | 253.00 | 253.05 | 241.55 | 250.51 | 1,425,299 | -0.98(-0.39%) |
Dec 28, 2020 | 273.42 | 274.55 | 245.33 | 251.49 | 2,332,390 | -23.22(-8.45%) |
Dec 24, 2020 | 272.44 | 279.00 | 270.26 | 274.71 | 564,100 | +4.71(+1.74%) |
Dec 23, 2020 | 292.76 | 292.76 | 265.80 | 270.00 | 1,860,893 | -21.52(-7.38%) |
Dec 22, 2020 | 280.00 | 292.08 | 278.90 | 291.52 | 1,593,629 | +12.92(+4.64%) |
Dec 21, 2020 | 262.33 | 278.83 | 261.25 | 278.60 | 1,316,230 | +12.36(+4.64%) |
Dec 18, 2020 | 272.50 | 273.00 | 262.32 | 266.24 | 1,571,600 | -5.75(-2.11%) |
Dec 17, 2020 | 266.00 | 277.01 | 260.69 | 271.99 | 2,110,049 | +11.03(+4.23%) |
Dec 16, 2020 | 259.78 | 261.78 | 249.00 | 260.96 | 1,396,159 | +4.92(+1.92%) |
Dec 15, 2020 | 260.00 | 268.97 | 254.32 | 256.04 | 1,773,392 | +5.07(+2.02%) |
Dec 14, 2020 | 258.26 | 262.37 | 247.60 | 250.97 | 1,149,596 | -7.29(-2.82%) |
Dec 11, 2020 | 260.00 | 264.79 | 256.00 | 258.26 | 977,200 | -2.21(-0.85%) |
Dec 10, 2020 | 252.76 | 262.08 | 251.75 | 260.47 | 839,405 | +4.97(+1.95%) |
Dec 09, 2020 | 262.80 | 267.47 | 249.60 | 255.50 | 1,182,792 | -5.84(-2.23%) |
Dec 08, 2020 | 259.38 | 263.12 | 254.62 | 261.34 | 1,271,059 | +2.46(+0.95%) |
Dec 07, 2020 | 241.34 | 259.81 | 241.34 | 258.88 | 2,328,266 | +15.79(+6.50%) |
Dec 04, 2020 | 232.06 | 243.17 | 228.94 | 243.09 | 2,200,100 | +15.17(+6.66%) |
Dec 03, 2020 | 227.51 | 232.50 | 224.02 | 227.92 | 1,261,029 | +2.47(+1.10%) |
Dec 02, 2020 | 229.23 | 238.78 | 223.48 | 225.45 | 3,183,573 | -25.68(-10.23%) |
Dec 01, 2020 | 251.50 | 252.36 | 242.26 | 251.13 | 1,331,948 | +0.92(+0.37%) |
Nov 30, 2020 | 251.08 | 251.67 | 235.82 | 250.21 | 3,859,331 | +1.07(+0.43%) |
Nov 27, 2020 | 242.41 | 250.66 | 240.60 | 249.14 | 1,213,000 | +10.98(+4.61%) |
Nov 25, 2020 | 235.81 | 243.26 | 232.54 | 238.16 | 1,055,900 | +1.44(+0.61%) |
Nov 24, 2020 | 239.90 | 246.10 | 231.75 | 236.72 | 1,801,214 | -3.36(-1.40%) |
Nov 23, 2020 | 237.67 | 244.53 | 236.10 | 240.08 | 2,707,682 | +5.78(+2.47%) |
Nov 20, 2020 | 228.00 | 236.43 | 226.89 | 234.30 | 1,412,600 | +7.30(+3.22%) |
Nov 19, 2020 | 225.07 | 230.64 | 222.00 | 227.00 | 1,598,032 | +2.82(+1.26%) |
Nov 18, 2020 | 221.00 | 231.19 | 220.27 | 224.18 | 1,613,967 | +2.59(+1.17%) |
Nov 17, 2020 | 210.16 | 223.71 | 208.51 | 221.59 | 1,516,099 | +11.58(+5.51%) |
Nov 16, 2020 | 207.53 | 214.49 | 205.65 | 210.01 | 986,230 | -1.07(-0.51%) |
Nov 13, 2020 | 216.54 | 220.43 | 207.96 | 211.08 | 1,234,200 | -3.66(-1.70%) |
Nov 12, 2020 | 205.30 | 217.15 | 204.29 | 214.74 | 2,101,669 | +7.49(+3.61%) |
Nov 11, 2020 | 194.25 | 207.45 | 193.37 | 207.25 | 1,642,588 | +14.76(+7.67%) |
Nov 10, 2020 | 191.38 | 194.93 | 182.06 | 192.49 | 1,943,957 | -1.66(-0.86%) |
Nov 09, 2020 | 200.63 | 207.47 | 194.01 | 194.15 | 2,005,464 | -15.85(-7.55%) |
Nov 06, 2020 | 205.14 | 211.69 | 196.26 | 210.00 | 1,427,700 | +5.49(+2.68%) |
Nov 05, 2020 | 205.82 | 210.00 | 202.44 | 204.51 | 1,106,022 | +3.31(+1.65%) |
Nov 04, 2020 | 196.01 | 201.70 | 193.46 | 201.20 | 1,817,793 | +10.20(+5.34%) |
Nov 03, 2020 | 186.97 | 194.79 | 185.64 | 191.00 | 1,182,910 | +5.99(+3.24%) |
Nov 02, 2020 | 187.20 | 189.90 | 180.13 | 185.01 | 1,960,125 | -0.34(-0.18%) |
Oct 30, 2020 | 199.32 | 213.99 | 179.24 | 185.35 | 4,703,600 | -5.84(-3.05%) |
Oct 29, 2020 | 205.00 | 205.70 | 190.21 | 191.19 | 2,070,584 | -11.81(-5.82%) |
Oct 28, 2020 | 203.29 | 205.50 | 197.75 | 203.00 | 1,506,713 | -5.32(-2.55%) |
Oct 27, 2020 | 202.39 | 209.95 | 201.00 | 208.32 | 1,413,135 | +6.94(+3.45%) |
Oct 26, 2020 | 199.11 | 202.91 | 196.12 | 201.38 | 1,453,661 | -1.26(-0.62%) |
Oct 23, 2020 | 201.51 | 204.50 | 197.05 | 202.64 | 805,700 | +0.44(+0.22%) |
Oct 22, 2020 | 193.37 | 203.07 | 190.42 | 202.20 | 1,379,170 | +9.97(+5.19%) |
Oct 21, 2020 | 202.38 | 204.50 | 191.02 | 192.23 | 1,304,457 | -7.75(-3.88%) |
Oct 20, 2020 | 209.91 | 212.48 | 199.08 | 199.98 | 2,543,570 | -13.70(-6.41%) |
Oct 19, 2020 | 222.96 | 229.00 | 212.59 | 213.68 | 1,315,650 | -7.66(-3.46%) |
Oct 16, 2020 | 223.99 | 227.10 | 215.10 | 221.34 | 1,735,300 | -3.05(-1.36%) |
Oct 15, 2020 | 210.00 | 224.83 | 209.71 | 224.39 | 2,166,879 | +11.17(+5.24%) |
Oct 14, 2020 | 219.13 | 220.53 | 207.00 | 213.22 | 1,158,042 | -3.63(-1.67%) |
Oct 13, 2020 | 210.52 | 225.25 | 210.52 | 216.85 | 1,917,041 | +7.35(+3.51%) |
Oct 12, 2020 | 216.00 | 217.00 | 208.49 | 209.50 | 829,347 | -3.95(-1.85%) |
Oct 09, 2020 | 214.87 | 215.51 | 211.69 | 213.45 | 930,400 | -0.55(-0.26%) |
Oct 08, 2020 | 217.86 | 219.56 | 211.25 | 214.00 | 998,422 | -2.96(-1.36%) |
Oct 07, 2020 | 221.86 | 223.84 | 214.66 | 216.96 | 1,169,038 | +2.31(+1.08%) |
Oct 06, 2020 | 229.00 | 232.43 | 210.72 | 214.65 | 1,761,569 | -10.36(-4.60%) |
Oct 05, 2020 | 226.00 | 229.77 | 220.90 | 225.01 | 1,303,648 | +2.31(+1.04%) |
Oct 02, 2020 | 235.22 | 239.98 | 212.66 | 222.70 | 2,836,000 | -15.40(-6.47%) |