Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 199.05 | 199.05 | 199.05 | 2,522,696 | +2.30(+1.17%) | |
Dec 30, 2020 | 190.00 | 197.59 | 186.68 | 196.75 | 2,522,696 | +8.40(+4.46%) |
Dec 29, 2020 | 185.09 | 190.87 | 183.31 | 188.35 | 3,110,435 | +8.07(+4.48%) |
Dec 28, 2020 | 193.25 | 194.50 | 178.80 | 180.28 | 5,839,280 | -12.90(-6.68%) |
Dec 24, 2020 | 194.54 | 197.30 | 191.80 | 193.18 | 1,132,200 | -1.89(-0.97%) |
Dec 23, 2020 | 199.74 | 200.34 | 194.36 | 195.07 | 1,877,084 | -5.58(-2.78%) |
Dec 22, 2020 | 198.50 | 202.41 | 196.51 | 200.65 | 2,244,531 | +3.75(+1.90%) |
Dec 21, 2020 | 197.00 | 201.50 | 192.85 | 196.90 | 3,155,725 | -3.45(-1.72%) |
Dec 18, 2020 | 198.96 | 200.85 | 196.60 | 200.35 | 2,633,100 | +2.30(+1.16%) |
Dec 17, 2020 | 195.46 | 198.45 | 194.03 | 198.05 | 2,838,495 | +5.06(+2.62%) |
Dec 16, 2020 | 189.67 | 196.44 | 188.38 | 192.99 | 3,704,905 | +4.90(+2.61%) |
Dec 15, 2020 | 191.50 | 191.75 | 186.00 | 188.09 | 3,001,986 | -2.17(-1.14%) |
Dec 14, 2020 | 195.00 | 195.68 | 189.06 | 190.26 | 2,887,995 | -3.12(-1.61%) |
Dec 11, 2020 | 194.30 | 195.90 | 190.25 | 193.38 | 6,945,600 | -5.57(-2.80%) |
Dec 10, 2020 | 194.92 | 201.70 | 194.04 | 198.95 | 3,963,757 | -3.73(-1.84%) |
Dec 09, 2020 | 208.55 | 212.33 | 200.40 | 202.68 | 3,609,721 | -3.19(-1.55%) |
Dec 08, 2020 | 199.00 | 207.51 | 197.60 | 205.87 | 5,912,958 | +7.30(+3.68%) |
Dec 07, 2020 | 200.00 | 200.00 | 195.40 | 198.57 | 2,948,721 | -0.21(-0.11%) |
Dec 04, 2020 | 190.97 | 203.42 | 186.10 | 198.78 | 11,898,700 | +15.25(+8.31%) |
Dec 03, 2020 | 185.06 | 192.36 | 182.58 | 183.53 | 5,078,712 | -0.35(-0.19%) |
Dec 02, 2020 | 174.99 | 184.93 | 174.50 | 183.88 | 4,201,441 | +6.50(+3.66%) |
Dec 01, 2020 | 183.10 | 183.50 | 176.59 | 177.38 | 2,323,519 | -2.99(-1.66%) |
Nov 30, 2020 | 183.00 | 183.80 | 173.91 | 180.37 | 2,285,535 | -2.18(-1.19%) |
Nov 27, 2020 | 180.50 | 182.75 | 178.22 | 182.55 | 1,895,700 | +4.85(+2.73%) |
Nov 25, 2020 | 176.35 | 178.72 | 173.70 | 177.70 | 2,155,800 | +0.78(+0.44%) |
Nov 24, 2020 | 179.23 | 181.25 | 174.30 | 176.92 | 3,306,873 | -6.00(-3.28%) |
Nov 23, 2020 | 183.00 | 185.00 | 178.15 | 182.92 | 3,121,024 | -0.19(-0.10%) |
Nov 20, 2020 | 175.20 | 184.06 | 175.19 | 183.11 | 3,846,100 | +9.64(+5.56%) |
Nov 19, 2020 | 167.72 | 174.81 | 166.00 | 173.47 | 2,747,692 | +8.31(+5.03%) |
Nov 18, 2020 | 174.29 | 174.83 | 165.00 | 165.16 | 4,282,755 | -5.46(-3.20%) |
Nov 17, 2020 | 182.89 | 187.18 | 168.56 | 170.62 | 5,994,045 | -7.60(-4.26%) |
Nov 16, 2020 | 178.70 | 179.24 | 172.00 | 178.22 | 4,695,605 | -3.22(-1.77%) |
Nov 13, 2020 | 181.20 | 183.66 | 176.63 | 181.44 | 2,907,400 | +2.67(+1.49%) |
Nov 12, 2020 | 174.00 | 179.45 | 171.82 | 178.77 | 4,093,400 | +9.64(+5.70%) |
Nov 11, 2020 | 166.45 | 171.69 | 161.51 | 169.13 | 6,221,826 | +12.60(+8.05%) |
Nov 10, 2020 | 169.80 | 169.96 | 155.10 | 156.53 | 7,152,574 | -12.55(-7.42%) |
Nov 09, 2020 | 176.16 | 182.97 | 164.00 | 169.08 | 6,122,910 | -17.71(-9.48%) |
Nov 06, 2020 | 184.79 | 187.75 | 180.17 | 186.79 | 1,734,800 | -0.01(-0.01%) |
Nov 05, 2020 | 183.00 | 187.45 | 180.58 | 186.80 | 3,363,188 | +9.84(+5.56%) |
Nov 04, 2020 | 171.35 | 177.59 | 170.59 | 176.96 | 3,110,210 | +10.57(+6.35%) |
Nov 03, 2020 | 161.11 | 169.22 | 161.00 | 166.39 | 2,079,975 | +6.72(+4.21%) |
Nov 02, 2020 | 160.40 | 164.94 | 157.55 | 159.67 | 2,718,222 | +1.97(+1.25%) |
Oct 30, 2020 | 163.42 | 164.74 | 155.33 | 157.70 | 3,231,500 | -9.32(-5.58%) |
Oct 29, 2020 | 166.42 | 169.98 | 163.45 | 167.02 | 1,901,679 | +3.78(+2.32%) |
Oct 28, 2020 | 167.49 | 167.99 | 161.26 | 163.24 | 2,793,430 | -9.05(-5.25%) |
Oct 27, 2020 | 164.68 | 172.45 | 162.95 | 172.29 | 3,339,082 | +9.93(+6.12%) |
Oct 26, 2020 | 160.40 | 164.67 | 159.41 | 162.36 | 1,965,501 | -0.60(-0.37%) |
Oct 23, 2020 | 162.00 | 163.12 | 158.79 | 162.96 | 1,841,100 | +1.33(+0.82%) |
Oct 22, 2020 | 168.79 | 169.79 | 159.60 | 161.63 | 3,112,096 | -6.75(-4.01%) |
Oct 21, 2020 | 167.23 | 172.12 | 163.78 | 168.38 | 2,174,882 | +1.51(+0.90%) |
Oct 20, 2020 | 163.00 | 169.49 | 162.50 | 166.87 | 1,919,966 | +3.12(+1.91%) |
Oct 19, 2020 | 165.42 | 168.18 | 161.95 | 163.75 | 2,567,141 | -1.45(-0.88%) |
Oct 16, 2020 | 170.17 | 171.61 | 164.88 | 165.20 | 2,160,000 | -4.10(-2.42%) |
Oct 15, 2020 | 165.80 | 169.31 | 161.84 | 169.30 | 1,994,837 | +1.67(+1.00%) |
Oct 14, 2020 | 174.30 | 176.90 | 166.33 | 167.63 | 2,213,376 | -4.77(-2.77%) |
Oct 13, 2020 | 170.00 | 172.47 | 166.38 | 172.40 | 2,063,140 | +5.22(+3.12%) |
Oct 12, 2020 | 175.00 | 175.60 | 166.90 | 167.18 | 3,048,604 | -4.94(-2.87%) |
Oct 09, 2020 | 170.00 | 172.50 | 166.28 | 172.12 | 2,645,400 | +2.83(+1.67%) |
Oct 08, 2020 | 170.49 | 172.00 | 168.15 | 169.29 | 3,370,000 | +1.87(+1.12%) |
Oct 07, 2020 | 167.43 | 171.30 | 165.45 | 167.42 | 4,244,015 | +3.98(+2.44%) |
Oct 06, 2020 | 159.00 | 167.94 | 158.13 | 163.44 | 5,641,339 | +5.86(+3.72%) |
Oct 05, 2020 | 158.88 | 162.05 | 155.21 | 157.58 | 3,344,303 | +2.22(+1.43%) |
Oct 02, 2020 | 154.50 | 160.09 | 154.33 | 155.36 | 3,017,000 | -4.64(-2.90%) |