Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 205.57 | 205.57 | 205.57 | 1,486,397 | +3.77(+1.87%) | |
Dec 30, 2020 | 201.95 | 202.88 | 200.89 | 201.79 | 1,486,397 | -0.13(-0.06%) |
Dec 29, 2020 | 203.51 | 204.61 | 201.87 | 201.92 | 1,400,899 | -0.54(-0.27%) |
Dec 28, 2020 | 200.45 | 202.81 | 199.13 | 202.46 | 2,011,844 | +2.22(+1.11%) |
Dec 24, 2020 | 198.22 | 200.92 | 197.99 | 200.25 | 770,450 | +2.25(+1.14%) |
Dec 23, 2020 | 201.52 | 203.64 | 197.97 | 197.99 | 1,705,705 | -2.81(-1.40%) |
Dec 22, 2020 | 199.71 | 201.13 | 198.78 | 200.81 | 2,026,542 | +0.65(+0.32%) |
Dec 21, 2020 | 198.87 | 200.82 | 197.75 | 200.16 | 2,155,876 | -1.59(-0.79%) |
Dec 18, 2020 | 202.35 | 203.30 | 200.22 | 201.75 | 4,982,812 | -1.08(-0.53%) |
Dec 17, 2020 | 201.36 | 203.64 | 200.48 | 202.83 | 2,727,953 | +2.81(+1.41%) |
Dec 16, 2020 | 198.79 | 200.18 | 196.43 | 200.01 | 2,577,702 | +2.16(+1.09%) |
Dec 15, 2020 | 197.70 | 198.87 | 196.31 | 197.86 | 2,394,956 | +0.48(+0.24%) |
Dec 14, 2020 | 201.24 | 202.57 | 197.08 | 197.37 | 2,746,730 | -2.82(-1.41%) |
Dec 11, 2020 | 198.54 | 200.52 | 196.18 | 200.20 | 3,177,229 | +0.37(+0.19%) |
Dec 10, 2020 | 200.55 | 202.12 | 198.98 | 199.82 | 3,324,064 | -0.03(-0.01%) |
Dec 09, 2020 | 202.84 | 203.13 | 196.92 | 199.85 | 3,747,603 | -3.80(-1.86%) |
Dec 08, 2020 | 203.34 | 204.71 | 202.35 | 203.65 | 2,862,876 | -0.60(-0.29%) |
Dec 07, 2020 | 207.34 | 208.37 | 203.41 | 204.25 | 2,798,418 | -4.01(-1.92%) |
Dec 04, 2020 | 206.51 | 208.47 | 204.40 | 208.26 | 3,621,707 | +2.23(+1.08%) |
Dec 03, 2020 | 209.03 | 210.16 | 205.63 | 206.03 | 4,110,823 | -2.44(-1.17%) |
Dec 02, 2020 | 213.83 | 214.78 | 208.18 | 208.47 | 3,025,101 | -6.31(-2.94%) |
Dec 01, 2020 | 211.29 | 215.29 | 211.03 | 214.78 | 2,713,198 | +4.22(+2.00%) |
Nov 30, 2020 | 213.11 | 213.24 | 208.33 | 210.56 | 3,894,912 | -2.63(-1.23%) |
Nov 27, 2020 | 213.07 | 213.19 | 210.00 | 213.19 | 1,029,283 | +0.99(+0.47%) |
Nov 25, 2020 | 208.82 | 212.54 | 208.24 | 212.20 | 2,721,990 | +4.50(+2.17%) |
Nov 24, 2020 | 210.41 | 211.15 | 207.09 | 207.70 | 2,893,382 | -0.77(-0.37%) |
Nov 23, 2020 | 212.71 | 212.76 | 208.21 | 208.47 | 3,127,603 | -3.42(-1.61%) |
Nov 20, 2020 | 216.93 | 217.15 | 211.75 | 211.89 | 2,158,486 | -5.25(-2.42%) |
Nov 19, 2020 | 215.93 | 217.56 | 212.54 | 217.15 | 1,796,828 | +0.66(+0.31%) |
Nov 18, 2020 | 217.04 | 220.68 | 216.03 | 216.48 | 1,775,913 | -1.35(-0.62%) |
Nov 17, 2020 | 217.66 | 219.37 | 217.03 | 217.83 | 1,486,890 | +0.08(+0.04%) |
Nov 16, 2020 | 222.91 | 223.67 | 217.53 | 217.75 | 1,573,750 | -3.64(-1.65%) |
Nov 13, 2020 | 218.36 | 221.96 | 216.47 | 221.39 | 1,621,116 | +4.63(+2.13%) |
Nov 12, 2020 | 218.21 | 218.85 | 215.35 | 216.76 | 2,067,177 | -0.40(-0.18%) |
Nov 11, 2020 | 213.86 | 219.92 | 212.49 | 217.16 | 1,727,919 | +5.53(+2.61%) |
Nov 10, 2020 | 217.60 | 217.60 | 209.67 | 211.64 | 2,983,711 | -5.10(-2.35%) |
Nov 09, 2020 | 226.92 | 230.49 | 215.80 | 216.74 | 2,661,157 | -3.80(-1.72%) |
Nov 06, 2020 | 218.49 | 221.84 | 217.35 | 220.53 | 1,297,310 | +2.03(+0.93%) |
Nov 05, 2020 | 218.83 | 221.12 | 216.59 | 218.50 | 2,061,433 | +2.60(+1.20%) |
Nov 04, 2020 | 213.75 | 221.53 | 213.75 | 215.91 | 2,672,750 | +2.59(+1.21%) |
Nov 03, 2020 | 214.51 | 216.05 | 212.66 | 213.32 | 1,390,854 | +0.67(+0.32%) |
Nov 02, 2020 | 211.82 | 212.75 | 208.80 | 212.65 | 1,703,229 | +3.50(+1.67%) |
Oct 30, 2020 | 209.47 | 211.75 | 206.28 | 209.15 | 1,780,328 | -1.82(-0.86%) |
Oct 29, 2020 | 212.63 | 215.27 | 210.07 | 210.97 | 1,859,272 | +1.38(+0.66%) |
Oct 28, 2020 | 212.95 | 216.13 | 208.78 | 209.59 | 2,688,823 | -5.49(-2.55%) |
Oct 27, 2020 | 217.60 | 219.47 | 214.96 | 215.08 | 1,573,682 | -0.87(-0.40%) |
Oct 26, 2020 | 214.53 | 216.65 | 212.56 | 215.95 | 1,820,101 | -0.55(-0.25%) |
Oct 23, 2020 | 215.51 | 218.00 | 214.62 | 216.50 | 1,160,716 | +1.78(+0.83%) |
Oct 22, 2020 | 219.79 | 220.04 | 214.15 | 214.72 | 2,016,976 | -5.44(-2.47%) |
Oct 21, 2020 | 221.63 | 224.00 | 219.77 | 220.16 | 1,208,370 | -1.88(-0.84%) |
Oct 20, 2020 | 220.10 | 223.79 | 219.15 | 222.04 | 1,545,304 | +3.82(+1.75%) |
Oct 19, 2020 | 221.91 | 223.77 | 217.81 | 218.21 | 1,453,397 | -2.84(-1.29%) |
Oct 16, 2020 | 218.30 | 222.29 | 217.81 | 221.05 | 1,624,959 | +2.84(+1.30%) |
Oct 15, 2020 | 217.25 | 220.53 | 216.30 | 218.21 | 1,966,569 | +1.00(+0.46%) |
Oct 14, 2020 | 221.20 | 221.56 | 216.83 | 217.21 | 2,250,153 | -3.56(-1.61%) |
Oct 13, 2020 | 223.27 | 224.54 | 219.87 | 220.77 | 1,781,143 | -3.62(-1.61%) |
Oct 12, 2020 | 223.36 | 225.66 | 222.52 | 224.39 | 1,570,659 | +1.55(+0.69%) |
Oct 09, 2020 | 222.46 | 224.40 | 221.44 | 222.84 | 1,689,742 | +1.02(+0.46%) |
Oct 08, 2020 | 222.00 | 224.53 | 221.18 | 221.82 | 2,746,604 | +1.63(+0.74%) |
Oct 07, 2020 | 219.66 | 221.77 | 219.66 | 220.19 | 2,248,738 | +0.69(+0.32%) |
Oct 06, 2020 | 222.14 | 222.59 | 218.72 | 219.50 | 2,101,035 | -2.11(-0.95%) |
Oct 05, 2020 | 221.53 | 221.89 | 216.65 | 221.61 | 2,339,137 | +0.03(+0.01%) |
Oct 02, 2020 | 218.64 | 222.14 | 217.66 | 221.58 | 2,347,895 | +1.05(+0.48%) |