Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 258.40 | 258.40 | 258.40 | 825,467 | +2.79(+1.09%) | |
Dec 30, 2020 | 255.47 | 257.73 | 254.98 | 255.61 | 825,467 | +1.51(+0.59%) |
Dec 29, 2020 | 257.77 | 258.12 | 251.72 | 254.10 | 932,318 | -2.07(-0.81%) |
Dec 28, 2020 | 261.85 | 261.98 | 256.08 | 256.17 | 722,454 | -1.64(-0.64%) |
Dec 24, 2020 | 256.58 | 258.16 | 255.99 | 257.81 | 302,720 | +1.22(+0.47%) |
Dec 23, 2020 | 259.22 | 259.89 | 256.49 | 256.59 | 980,145 | -1.26(-0.49%) |
Dec 22, 2020 | 256.25 | 259.12 | 254.00 | 257.86 | 1,603,294 | +1.45(+0.56%) |
Dec 21, 2020 | 254.66 | 260.48 | 254.33 | 256.41 | 2,241,905 | -2.82(-1.09%) |
Dec 18, 2020 | 253.78 | 259.95 | 253.36 | 259.24 | 3,419,099 | +5.91(+2.33%) |
Dec 17, 2020 | 251.89 | 253.43 | 250.46 | 253.33 | 1,592,416 | +3.26(+1.31%) |
Dec 16, 2020 | 250.75 | 251.27 | 248.64 | 250.06 | 1,264,205 | -0.83(-0.33%) |
Dec 15, 2020 | 245.47 | 252.93 | 245.14 | 250.90 | 2,175,320 | +8.88(+3.67%) |
Dec 14, 2020 | 247.07 | 247.79 | 241.82 | 242.02 | 1,015,896 | -2.92(-1.19%) |
Dec 11, 2020 | 240.79 | 245.16 | 240.20 | 244.94 | 1,465,776 | +2.22(+0.92%) |
Dec 10, 2020 | 242.85 | 243.47 | 240.00 | 242.72 | 1,210,136 | -1.32(-0.54%) |
Dec 09, 2020 | 241.81 | 244.68 | 240.94 | 244.04 | 1,434,504 | +2.14(+0.88%) |
Dec 08, 2020 | 242.40 | 244.05 | 240.63 | 241.90 | 1,360,749 | +0.56(+0.23%) |
Dec 07, 2020 | 242.41 | 242.76 | 239.93 | 241.34 | 1,668,576 | -1.32(-0.54%) |
Dec 04, 2020 | 243.11 | 244.92 | 242.08 | 242.66 | 1,728,293 | +0.68(+0.28%) |
Dec 03, 2020 | 247.54 | 248.81 | 241.26 | 241.98 | 2,171,935 | -6.05(-2.44%) |
Dec 02, 2020 | 244.32 | 249.40 | 243.62 | 248.03 | 2,895,842 | +3.71(+1.52%) |
Dec 01, 2020 | 252.07 | 254.11 | 244.32 | 244.32 | 2,179,065 | -6.22(-2.48%) |
Nov 30, 2020 | 251.80 | 253.04 | 247.18 | 250.54 | 2,445,761 | -0.32(-0.13%) |
Nov 27, 2020 | 247.67 | 251.10 | 247.22 | 250.86 | 1,119,616 | +5.29(+2.15%) |
Nov 25, 2020 | 251.87 | 254.61 | 243.73 | 245.57 | 3,172,141 | -5.07(-2.02%) |
Nov 24, 2020 | 252.48 | 252.98 | 249.00 | 250.64 | 2,446,124 | +0.58(+0.23%) |
Nov 23, 2020 | 249.66 | 251.63 | 249.14 | 250.05 | 2,192,816 | +2.44(+0.99%) |
Nov 20, 2020 | 245.77 | 248.66 | 244.68 | 247.61 | 1,686,524 | +2.84(+1.16%) |
Nov 19, 2020 | 246.39 | 248.54 | 244.20 | 244.77 | 1,775,348 | -1.67(-0.68%) |
Nov 18, 2020 | 247.50 | 249.56 | 246.35 | 246.43 | 1,690,019 | -0.84(-0.34%) |
Nov 17, 2020 | 245.64 | 248.72 | 242.76 | 247.28 | 1,473,518 | -0.85(-0.34%) |
Nov 16, 2020 | 244.34 | 249.31 | 242.87 | 248.13 | 2,012,728 | +7.00(+2.90%) |
Nov 13, 2020 | 240.20 | 241.89 | 238.53 | 241.13 | 1,020,832 | +3.62(+1.52%) |
Nov 12, 2020 | 240.23 | 241.52 | 236.41 | 237.51 | 1,332,116 | -1.28(-0.54%) |
Nov 11, 2020 | 243.21 | 243.50 | 235.54 | 238.79 | 1,731,835 | -4.42(-1.82%) |
Nov 10, 2020 | 238.92 | 246.02 | 238.92 | 243.21 | 1,934,691 | +4.88(+2.05%) |
Nov 09, 2020 | 249.55 | 254.61 | 237.83 | 238.33 | 2,317,627 | +1.18(+0.50%) |
Nov 06, 2020 | 236.14 | 239.76 | 235.69 | 237.15 | 1,547,225 | +1.55(+0.66%) |
Nov 05, 2020 | 227.75 | 236.63 | 227.28 | 235.60 | 2,121,620 | +12.18(+5.45%) |
Nov 04, 2020 | 227.35 | 229.84 | 223.32 | 223.42 | 2,080,746 | -6.38(-2.78%) |
Nov 03, 2020 | 225.63 | 231.39 | 224.49 | 229.80 | 1,640,238 | +7.91(+3.57%) |
Nov 02, 2020 | 218.81 | 222.41 | 217.87 | 221.89 | 1,499,082 | +5.54(+2.56%) |
Oct 30, 2020 | 217.99 | 218.91 | 213.18 | 216.34 | 1,363,859 | -2.02(-0.93%) |
Oct 29, 2020 | 212.66 | 220.08 | 212.34 | 218.36 | 1,243,023 | +4.45(+2.08%) |
Oct 28, 2020 | 215.47 | 217.87 | 213.09 | 213.91 | 1,436,120 | -4.92(-2.25%) |
Oct 27, 2020 | 224.28 | 224.66 | 218.34 | 218.83 | 1,457,456 | -5.50(-2.45%) |
Oct 26, 2020 | 227.06 | 227.43 | 221.93 | 224.33 | 1,055,184 | -5.06(-2.20%) |
Oct 23, 2020 | 227.08 | 229.84 | 227.08 | 229.39 | 856,680 | +2.54(+1.12%) |
Oct 22, 2020 | 226.06 | 227.92 | 224.93 | 226.85 | 1,301,508 | +0.46(+0.20%) |
Oct 21, 2020 | 229.38 | 231.68 | 226.06 | 226.39 | 1,572,657 | -2.37(-1.03%) |
Oct 20, 2020 | 229.64 | 231.79 | 227.69 | 228.75 | 1,011,851 | +0.67(+0.29%) |
Oct 19, 2020 | 230.07 | 232.61 | 227.07 | 228.08 | 945,640 | -1.81(-0.79%) |
Oct 16, 2020 | 229.84 | 233.09 | 229.56 | 229.89 | 1,725,683 | +1.74(+0.76%) |
Oct 15, 2020 | 224.72 | 229.21 | 224.44 | 228.15 | 1,279,359 | -0.22(-0.10%) |
Oct 14, 2020 | 227.34 | 230.47 | 227.05 | 228.37 | 1,109,479 | +1.20(+0.53%) |
Oct 13, 2020 | 226.14 | 227.52 | 224.56 | 227.17 | 1,369,417 | +0.67(+0.30%) |
Oct 12, 2020 | 227.10 | 227.55 | 225.12 | 226.50 | 1,289,296 | +1.64(+0.73%) |
Oct 09, 2020 | 225.07 | 226.97 | 223.69 | 224.87 | 1,139,769 | +0.55(+0.24%) |
Oct 08, 2020 | 221.21 | 224.87 | 220.94 | 224.32 | 1,199,211 | +3.51(+1.59%) |
Oct 07, 2020 | 219.56 | 222.68 | 218.44 | 220.81 | 1,074,706 | +4.26(+1.97%) |
Oct 06, 2020 | 217.65 | 220.87 | 216.44 | 216.54 | 1,447,128 | -0.80(-0.37%) |
Oct 05, 2020 | 217.63 | 221.33 | 215.33 | 217.35 | 2,163,089 | +2.08(+0.97%) |
Oct 02, 2020 | 206.13 | 216.93 | 205.91 | 215.27 | 1,465,671 | +5.51(+2.62%) |