Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 208.65 | 208.65 | 208.65 | 450,933 | +0.80(+0.38%) | |
Dec 30, 2020 | 207.13 | 209.34 | 206.71 | 207.85 | 450,933 | +0.73(+0.35%) |
Dec 29, 2020 | 209.50 | 209.55 | 206.77 | 207.12 | 719,745 | -1.14(-0.55%) |
Dec 28, 2020 | 207.10 | 209.34 | 205.50 | 208.26 | 788,477 | +2.70(+1.31%) |
Dec 24, 2020 | 204.31 | 205.84 | 203.71 | 205.56 | 280,205 | +0.31(+0.15%) |
Dec 23, 2020 | 204.09 | 206.22 | 202.78 | 205.25 | 644,690 | +2.41(+1.19%) |
Dec 22, 2020 | 204.86 | 205.25 | 201.93 | 202.84 | 924,919 | -1.44(-0.70%) |
Dec 21, 2020 | 203.68 | 205.36 | 202.66 | 204.28 | 893,275 | -4.02(-1.93%) |
Dec 18, 2020 | 208.29 | 209.13 | 204.57 | 208.30 | 1,823,386 | +0.84(+0.40%) |
Dec 17, 2020 | 205.15 | 208.50 | 205.15 | 207.46 | 1,092,096 | +2.85(+1.39%) |
Dec 16, 2020 | 202.43 | 206.27 | 202.43 | 204.61 | 909,477 | +2.44(+1.21%) |
Dec 15, 2020 | 197.97 | 204.61 | 197.89 | 202.17 | 1,905,224 | +5.00(+2.54%) |
Dec 14, 2020 | 197.69 | 198.94 | 196.26 | 197.17 | 1,446,612 | +1.63(+0.83%) |
Dec 11, 2020 | 196.22 | 197.74 | 194.75 | 195.54 | 1,378,143 | -1.91(-0.96%) |
Dec 10, 2020 | 198.25 | 200.21 | 196.95 | 197.45 | 1,107,529 | -1.99(-1.00%) |
Dec 09, 2020 | 202.17 | 202.50 | 198.66 | 199.44 | 847,158 | -3.46(-1.70%) |
Dec 08, 2020 | 202.35 | 204.45 | 201.60 | 202.90 | 800,521 | +0.92(+0.46%) |
Dec 07, 2020 | 203.86 | 203.94 | 201.47 | 201.97 | 1,043,302 | -1.67(-0.82%) |
Dec 04, 2020 | 200.13 | 203.64 | 199.71 | 203.64 | 1,292,894 | +3.82(+1.91%) |
Dec 03, 2020 | 196.13 | 201.59 | 195.26 | 199.82 | 1,402,327 | +4.56(+2.34%) |
Dec 02, 2020 | 195.26 | 196.42 | 193.07 | 195.26 | 786,404 | -0.71(-0.36%) |
Dec 01, 2020 | 198.46 | 200.50 | 195.26 | 195.97 | 1,091,864 | -0.09(-0.05%) |
Nov 30, 2020 | 193.87 | 196.16 | 192.92 | 196.06 | 1,159,459 | +0.98(+0.50%) |
Nov 27, 2020 | 194.93 | 195.80 | 193.76 | 195.08 | 560,621 | +0.10(+0.05%) |
Nov 25, 2020 | 197.36 | 197.53 | 194.36 | 194.98 | 1,201,242 | -2.95(-1.49%) |
Nov 24, 2020 | 193.69 | 198.74 | 193.21 | 197.93 | 1,066,334 | +5.92(+3.09%) |
Nov 23, 2020 | 191.53 | 193.76 | 190.85 | 192.01 | 688,893 | +0.96(+0.50%) |
Nov 20, 2020 | 193.81 | 194.57 | 190.63 | 191.05 | 598,101 | -3.47(-1.78%) |
Nov 19, 2020 | 192.77 | 194.64 | 191.79 | 194.51 | 796,948 | +0.44(+0.23%) |
Nov 18, 2020 | 195.35 | 197.79 | 193.46 | 194.07 | 847,560 | -1.24(-0.63%) |
Nov 17, 2020 | 194.31 | 196.15 | 191.65 | 195.31 | 992,042 | -1.00(-0.51%) |
Nov 16, 2020 | 196.17 | 198.03 | 193.68 | 196.31 | 984,360 | +3.90(+2.02%) |
Nov 13, 2020 | 186.72 | 192.87 | 186.22 | 192.42 | 965,655 | +6.77(+3.65%) |
Nov 12, 2020 | 184.31 | 188.13 | 183.07 | 185.65 | 906,046 | +0.35(+0.19%) |
Nov 11, 2020 | 192.84 | 192.97 | 184.86 | 185.29 | 1,827,833 | -5.74(-3.01%) |
Nov 10, 2020 | 193.25 | 193.98 | 189.01 | 191.04 | 2,065,658 | -0.18(-0.09%) |
Nov 09, 2020 | 187.51 | 197.04 | 184.30 | 191.22 | 2,513,375 | +14.26(+8.06%) |
Nov 06, 2020 | 174.40 | 178.09 | 173.49 | 176.96 | 930,380 | +2.19(+1.25%) |
Nov 05, 2020 | 174.39 | 175.95 | 173.77 | 174.77 | 1,028,191 | +3.22(+1.88%) |
Nov 04, 2020 | 175.83 | 176.78 | 171.44 | 171.55 | 1,191,686 | -3.78(-2.16%) |
Nov 03, 2020 | 170.75 | 176.19 | 170.75 | 175.33 | 1,775,611 | +8.01(+4.79%) |
Nov 02, 2020 | 159.88 | 167.86 | 158.27 | 167.32 | 1,791,421 | +10.59(+6.75%) |
Oct 30, 2020 | 156.31 | 156.74 | 152.37 | 156.73 | 1,633,101 | -0.59(-0.37%) |
Oct 29, 2020 | 156.25 | 158.50 | 155.26 | 157.32 | 1,257,158 | +0.80(+0.51%) |
Oct 28, 2020 | 160.88 | 161.02 | 156.42 | 156.52 | 1,927,576 | -6.78(-4.15%) |
Oct 27, 2020 | 165.56 | 168.18 | 163.28 | 163.31 | 889,460 | -2.66(-1.61%) |
Oct 26, 2020 | 169.05 | 169.17 | 164.88 | 165.97 | 1,364,691 | -4.26(-2.50%) |
Oct 23, 2020 | 170.74 | 171.21 | 167.85 | 170.23 | 1,168,398 | +1.01(+0.59%) |
Oct 22, 2020 | 169.86 | 170.68 | 168.56 | 169.22 | 1,091,355 | -1.18(-0.69%) |
Oct 21, 2020 | 170.74 | 172.16 | 169.97 | 170.40 | 652,872 | -0.65(-0.38%) |
Oct 20, 2020 | 173.11 | 174.02 | 171.03 | 171.05 | 651,338 | -0.29(-0.17%) |
Oct 19, 2020 | 172.64 | 174.09 | 170.08 | 171.35 | 1,020,322 | -0.80(-0.46%) |
Oct 16, 2020 | 172.92 | 174.67 | 171.93 | 172.15 | 872,371 | -0.07(-0.04%) |
Oct 15, 2020 | 171.21 | 173.46 | 171.21 | 172.21 | 834,389 | -1.48(-0.85%) |
Oct 14, 2020 | 174.78 | 176.79 | 173.63 | 173.69 | 736,045 | -4.19(-2.36%) |
Oct 13, 2020 | 176.33 | 178.48 | 175.95 | 177.88 | 701,946 | +0.49(+0.28%) |
Oct 12, 2020 | 177.63 | 179.81 | 176.76 | 177.39 | 676,905 | +0.34(+0.19%) |
Oct 09, 2020 | 176.66 | 177.80 | 175.33 | 177.05 | 912,748 | +1.42(+0.81%) |
Oct 08, 2020 | 172.24 | 175.70 | 171.41 | 175.63 | 1,154,754 | +3.48(+2.02%) |
Oct 07, 2020 | 172.66 | 174.52 | 171.80 | 172.15 | 894,615 | +0.85(+0.50%) |
Oct 06, 2020 | 174.06 | 175.36 | 171.03 | 171.29 | 896,766 | -2.86(-1.64%) |
Oct 05, 2020 | 175.86 | 176.47 | 173.42 | 174.16 | 1,013,050 | -1.90(-1.08%) |
Oct 02, 2020 | 174.88 | 179.56 | 173.87 | 176.05 | 1,401,066 | +0.94(+0.54%) |