Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 258.81 | 258.81 | 258.81 | 209,578 | +1.84(+0.71%) | |
Dec 30, 2020 | 251.52 | 258.23 | 250.93 | 256.97 | 209,578 | +6.44(+2.57%) |
Dec 29, 2020 | 254.82 | 256.56 | 250.39 | 250.53 | 244,800 | -4.19(-1.65%) |
Dec 28, 2020 | 256.31 | 258.06 | 253.68 | 254.73 | 268,662 | -0.55(-0.21%) |
Dec 24, 2020 | 254.54 | 255.30 | 251.57 | 255.28 | 122,444 | +1.57(+0.62%) |
Dec 23, 2020 | 252.07 | 255.14 | 248.97 | 253.71 | 313,060 | +1.92(+0.76%) |
Dec 22, 2020 | 251.27 | 252.97 | 247.49 | 251.79 | 334,814 | +0.62(+0.25%) |
Dec 21, 2020 | 251.03 | 253.95 | 247.72 | 251.17 | 452,141 | -3.24(-1.27%) |
Dec 18, 2020 | 260.22 | 260.98 | 253.05 | 254.40 | 767,107 | -4.01(-1.55%) |
Dec 17, 2020 | 259.79 | 261.01 | 253.28 | 258.41 | 405,676 | -1.08(-0.41%) |
Dec 16, 2020 | 264.65 | 266.53 | 256.11 | 259.49 | 747,415 | +3.38(+1.32%) |
Dec 15, 2020 | 247.25 | 258.85 | 247.25 | 256.11 | 785,031 | -2.51(-0.97%) |
Dec 14, 2020 | 261.27 | 263.88 | 256.07 | 258.62 | 361,855 | +0.72(+0.28%) |
Dec 11, 2020 | 264.42 | 268.23 | 252.35 | 257.90 | 726,149 | -12.49(-4.62%) |
Dec 10, 2020 | 264.44 | 270.96 | 260.38 | 270.39 | 482,896 | +4.81(+1.81%) |
Dec 09, 2020 | 268.67 | 272.29 | 261.62 | 265.57 | 590,733 | -1.81(-0.68%) |
Dec 08, 2020 | 258.84 | 269.30 | 258.84 | 267.38 | 540,017 | +7.51(+2.89%) |
Dec 07, 2020 | 259.78 | 260.47 | 253.62 | 259.87 | 410,868 | -2.82(-1.07%) |
Dec 04, 2020 | 256.44 | 263.78 | 256.07 | 262.69 | 379,188 | +8.06(+3.17%) |
Dec 03, 2020 | 253.76 | 260.63 | 251.56 | 254.63 | 538,326 | +2.93(+1.16%) |
Dec 02, 2020 | 252.74 | 254.65 | 249.47 | 251.69 | 413,005 | -1.90(-0.75%) |
Dec 01, 2020 | 255.92 | 256.04 | 249.46 | 253.60 | 436,859 | -2.32(-0.91%) |
Nov 30, 2020 | 261.63 | 261.63 | 255.44 | 255.92 | 502,524 | -6.34(-2.42%) |
Nov 27, 2020 | 263.49 | 264.91 | 260.56 | 262.25 | 154,779 | -0.54(-0.20%) |
Nov 25, 2020 | 265.79 | 265.79 | 258.60 | 262.79 | 227,319 | -3.05(-1.15%) |
Nov 24, 2020 | 259.49 | 268.48 | 258.19 | 265.84 | 371,884 | +9.91(+3.87%) |
Nov 23, 2020 | 249.29 | 258.16 | 249.29 | 255.94 | 358,757 | +3.20(+1.27%) |
Nov 20, 2020 | 255.90 | 256.69 | 250.80 | 252.73 | 394,278 | -3.40(-1.33%) |
Nov 19, 2020 | 252.07 | 257.34 | 249.85 | 256.13 | 421,166 | +5.54(+2.21%) |
Nov 18, 2020 | 249.84 | 253.30 | 247.33 | 250.59 | 510,133 | +1.60(+0.64%) |
Nov 17, 2020 | 247.70 | 250.66 | 243.59 | 249.00 | 616,637 | -0.38(-0.15%) |
Nov 16, 2020 | 261.10 | 265.33 | 247.14 | 249.38 | 452,602 | -5.83(-2.28%) |
Nov 13, 2020 | 246.18 | 255.87 | 244.10 | 255.20 | 503,141 | +11.34(+4.65%) |
Nov 12, 2020 | 238.07 | 246.82 | 235.83 | 243.86 | 439,498 | +2.87(+1.19%) |
Nov 11, 2020 | 242.27 | 247.53 | 240.77 | 241.00 | 482,966 | -0.52(-0.21%) |
Nov 10, 2020 | 249.53 | 250.65 | 238.35 | 241.52 | 732,273 | -8.84(-3.53%) |
Nov 09, 2020 | 245.86 | 278.33 | 242.35 | 250.36 | 1,453,772 | +24.94(+11.06%) |
Nov 06, 2020 | 222.91 | 228.02 | 222.66 | 225.42 | 286,493 | +1.21(+0.54%) |
Nov 05, 2020 | 221.13 | 224.55 | 219.57 | 224.21 | 532,858 | +5.33(+2.43%) |
Nov 04, 2020 | 216.43 | 221.08 | 213.57 | 218.88 | 371,313 | +3.40(+1.58%) |
Nov 03, 2020 | 215.92 | 218.08 | 214.52 | 215.48 | 423,593 | +1.83(+0.86%) |
Nov 02, 2020 | 217.65 | 220.73 | 213.16 | 213.66 | 420,617 | -1.62(-0.75%) |
Oct 30, 2020 | 216.44 | 219.08 | 213.11 | 215.28 | 315,487 | -1.67(-0.77%) |
Oct 29, 2020 | 213.28 | 218.48 | 210.92 | 216.95 | 274,842 | +3.02(+1.41%) |
Oct 28, 2020 | 220.22 | 220.25 | 213.33 | 213.93 | 510,023 | -10.05(-4.49%) |
Oct 27, 2020 | 225.89 | 227.32 | 222.82 | 223.97 | 425,593 | -3.12(-1.37%) |
Oct 26, 2020 | 228.64 | 231.02 | 222.85 | 227.09 | 510,131 | -4.86(-2.10%) |
Oct 23, 2020 | 226.23 | 231.96 | 226.23 | 231.95 | 294,146 | +6.71(+2.98%) |
Oct 22, 2020 | 217.43 | 226.40 | 216.47 | 225.24 | 321,275 | +9.44(+4.38%) |
Oct 21, 2020 | 213.97 | 216.15 | 211.53 | 215.80 | 233,927 | +2.75(+1.29%) |
Oct 20, 2020 | 216.50 | 218.01 | 212.65 | 213.04 | 440,957 | -0.96(-0.45%) |
Oct 19, 2020 | 217.60 | 219.70 | 213.23 | 214.01 | 229,811 | -3.11(-1.43%) |
Oct 16, 2020 | 218.91 | 220.62 | 216.41 | 217.12 | 471,884 | -0.45(-0.20%) |
Oct 15, 2020 | 217.05 | 220.85 | 215.74 | 217.56 | 262,761 | -2.99(-1.35%) |
Oct 14, 2020 | 224.08 | 224.77 | 220.25 | 220.55 | 232,931 | -3.16(-1.41%) |
Oct 13, 2020 | 225.12 | 225.12 | 222.08 | 223.71 | 450,190 | -1.70(-0.75%) |
Oct 12, 2020 | 224.68 | 227.43 | 222.67 | 225.41 | 302,064 | +1.22(+0.55%) |
Oct 09, 2020 | 221.36 | 225.86 | 218.70 | 224.19 | 435,452 | +4.27(+1.94%) |
Oct 08, 2020 | 217.36 | 220.65 | 216.71 | 219.92 | 281,168 | +3.36(+1.55%) |
Oct 07, 2020 | 214.27 | 216.57 | 212.14 | 216.56 | 360,009 | +4.38(+2.06%) |
Oct 06, 2020 | 207.82 | 218.27 | 205.59 | 212.18 | 510,771 | +5.82(+2.82%) |
Oct 05, 2020 | 203.11 | 207.32 | 201.96 | 206.36 | 315,384 | +4.81(+2.39%) |
Oct 02, 2020 | 193.64 | 201.66 | 193.64 | 201.55 | 338,445 | +1.99(+1.00%) |