Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 208.46 | 208.46 | 208.46 | 495,371 | +1.08(+0.52%) | |
Dec 30, 2020 | 207.79 | 210.41 | 206.93 | 207.38 | 495,371 | +0.74(+0.36%) |
Dec 29, 2020 | 208.12 | 209.00 | 205.57 | 206.64 | 410,071 | -0.22(-0.11%) |
Dec 28, 2020 | 209.41 | 210.67 | 206.44 | 206.86 | 757,219 | -1.37(-0.66%) |
Dec 24, 2020 | 205.43 | 208.46 | 204.31 | 208.23 | 289,783 | +2.70(+1.31%) |
Dec 23, 2020 | 208.78 | 211.20 | 205.49 | 205.53 | 529,993 | -1.82(-0.88%) |
Dec 22, 2020 | 208.38 | 209.65 | 206.55 | 207.35 | 982,790 | -0.58(-0.28%) |
Dec 21, 2020 | 207.71 | 208.01 | 203.09 | 207.93 | 1,288,702 | -2.67(-1.27%) |
Dec 18, 2020 | 212.99 | 213.26 | 208.95 | 210.60 | 2,260,767 | -1.96(-0.92%) |
Dec 17, 2020 | 213.31 | 214.47 | 211.76 | 212.55 | 960,565 | +0.58(+0.27%) |
Dec 16, 2020 | 214.02 | 215.18 | 211.90 | 211.97 | 780,105 | -2.83(-1.32%) |
Dec 15, 2020 | 211.44 | 215.91 | 210.12 | 214.81 | 977,851 | +5.73(+2.74%) |
Dec 14, 2020 | 214.12 | 214.65 | 208.71 | 209.07 | 787,095 | -3.63(-1.71%) |
Dec 11, 2020 | 213.36 | 215.83 | 211.78 | 212.71 | 763,895 | -1.76(-0.82%) |
Dec 10, 2020 | 216.53 | 218.51 | 214.06 | 214.47 | 961,080 | -2.71(-1.25%) |
Dec 09, 2020 | 216.53 | 217.81 | 214.35 | 217.18 | 763,662 | +1.43(+0.66%) |
Dec 08, 2020 | 214.00 | 215.93 | 213.38 | 215.75 | 741,322 | +1.61(+0.75%) |
Dec 07, 2020 | 216.19 | 216.34 | 213.20 | 214.14 | 826,488 | -2.76(-1.27%) |
Dec 04, 2020 | 212.66 | 217.14 | 212.66 | 216.90 | 812,471 | +5.63(+2.67%) |
Dec 03, 2020 | 210.71 | 215.17 | 210.55 | 211.26 | 1,032,598 | +0.59(+0.28%) |
Dec 02, 2020 | 214.76 | 215.87 | 210.50 | 210.68 | 934,684 | -4.69(-2.18%) |
Dec 01, 2020 | 216.28 | 217.58 | 213.03 | 215.37 | 1,037,045 | +1.80(+0.84%) |
Nov 30, 2020 | 214.29 | 216.02 | 210.99 | 213.57 | 2,143,244 | -2.56(-1.18%) |
Nov 27, 2020 | 210.98 | 216.68 | 210.38 | 216.13 | 824,537 | +6.52(+3.11%) |
Nov 25, 2020 | 209.97 | 211.97 | 208.53 | 209.61 | 788,131 | -1.23(-0.58%) |
Nov 24, 2020 | 208.03 | 213.16 | 208.03 | 210.84 | 1,018,922 | +5.18(+2.52%) |
Nov 23, 2020 | 204.56 | 207.18 | 203.82 | 205.66 | 759,849 | +3.13(+1.55%) |
Nov 20, 2020 | 202.28 | 204.14 | 201.65 | 202.53 | 880,913 | -0.26(-0.13%) |
Nov 19, 2020 | 200.81 | 204.38 | 199.58 | 202.79 | 834,936 | +1.43(+0.71%) |
Nov 18, 2020 | 204.90 | 205.15 | 201.35 | 201.35 | 861,539 | -2.72(-1.33%) |
Nov 17, 2020 | 203.18 | 204.77 | 201.79 | 204.07 | 909,066 | -1.07(-0.52%) |
Nov 16, 2020 | 202.15 | 206.72 | 201.47 | 205.14 | 873,361 | +4.76(+2.37%) |
Nov 13, 2020 | 197.31 | 200.65 | 197.05 | 200.38 | 1,125,144 | +4.76(+2.43%) |
Nov 12, 2020 | 201.78 | 201.78 | 193.34 | 195.62 | 1,227,862 | -6.11(-3.03%) |
Nov 11, 2020 | 205.16 | 205.62 | 199.70 | 201.73 | 1,121,173 | -2.31(-1.13%) |
Nov 10, 2020 | 211.00 | 212.09 | 202.69 | 204.03 | 1,902,817 | -4.49(-2.15%) |
Nov 09, 2020 | 201.58 | 211.71 | 200.79 | 208.53 | 2,801,992 | +16.83(+8.78%) |
Nov 06, 2020 | 190.83 | 193.07 | 189.12 | 191.69 | 951,540 | +2.85(+1.51%) |
Nov 05, 2020 | 187.71 | 190.37 | 186.93 | 188.84 | 954,292 | +4.36(+2.36%) |
Nov 04, 2020 | 185.53 | 187.35 | 182.79 | 184.48 | 870,687 | -0.69(-0.37%) |
Nov 03, 2020 | 183.68 | 186.77 | 182.34 | 185.17 | 1,005,357 | +3.62(+1.99%) |
Nov 02, 2020 | 179.38 | 185.14 | 179.38 | 181.56 | 979,269 | +5.06(+2.87%) |
Oct 30, 2020 | 178.47 | 181.04 | 174.25 | 176.50 | 1,205,548 | -3.22(-1.79%) |
Oct 29, 2020 | 178.56 | 181.13 | 176.91 | 179.72 | 1,254,456 | +1.53(+0.86%) |
Oct 28, 2020 | 178.74 | 181.88 | 177.86 | 178.19 | 1,247,061 | -4.25(-2.33%) |
Oct 27, 2020 | 192.28 | 196.59 | 181.74 | 182.44 | 2,483,066 | -8.07(-4.24%) |
Oct 26, 2020 | 194.63 | 195.50 | 190.18 | 190.52 | 1,194,187 | -6.44(-3.27%) |
Oct 23, 2020 | 198.29 | 199.72 | 196.16 | 196.96 | 778,145 | +0.00(+0.00%) |
Oct 22, 2020 | 195.43 | 197.88 | 194.55 | 196.96 | 717,469 | +1.60(+0.82%) |
Oct 21, 2020 | 194.48 | 198.24 | 194.48 | 195.36 | 1,081,620 | +0.19(+0.10%) |
Oct 20, 2020 | 194.37 | 197.32 | 194.10 | 195.17 | 922,786 | +1.17(+0.60%) |
Oct 19, 2020 | 197.37 | 198.07 | 193.03 | 194.00 | 1,033,831 | -2.64(-1.34%) |
Oct 16, 2020 | 194.71 | 198.81 | 194.35 | 196.63 | 1,113,494 | +2.97(+1.53%) |
Oct 15, 2020 | 191.11 | 195.34 | 190.30 | 193.66 | 1,096,671 | +0.12(+0.06%) |
Oct 14, 2020 | 193.59 | 195.56 | 193.35 | 193.54 | 694,960 | +0.25(+0.13%) |
Oct 13, 2020 | 194.31 | 196.59 | 193.09 | 193.29 | 1,030,211 | -1.61(-0.83%) |
Oct 12, 2020 | 196.46 | 198.22 | 194.17 | 194.90 | 1,299,130 | -0.41(-0.21%) |
Oct 09, 2020 | 195.78 | 196.81 | 195.07 | 195.32 | 697,741 | +1.63(+0.84%) |
Oct 08, 2020 | 195.49 | 195.61 | 193.55 | 193.68 | 875,810 | +0.06(+0.03%) |
Oct 07, 2020 | 191.93 | 195.43 | 191.86 | 193.62 | 1,411,648 | +4.78(+2.53%) |
Oct 06, 2020 | 192.28 | 194.10 | 188.62 | 188.84 | 1,335,888 | -2.85(-1.48%) |
Oct 05, 2020 | 192.74 | 194.48 | 191.40 | 191.69 | 1,347,578 | +1.28(+0.67%) |
Oct 02, 2020 | 187.54 | 192.12 | 186.99 | 190.41 | 1,208,565 | +0.94(+0.50%) |