Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 188.09 | 188.09 | 188.09 | 155,461 | -1.34(-0.71%) | |
Dec 30, 2020 | 192.58 | 196.04 | 188.01 | 189.43 | 155,461 | -1.94(-1.01%) |
Dec 29, 2020 | 193.99 | 194.25 | 184.86 | 191.37 | 190,775 | -1.30(-0.67%) |
Dec 28, 2020 | 194.68 | 195.29 | 190.19 | 192.67 | 184,142 | +1.96(+1.03%) |
Dec 24, 2020 | 189.86 | 192.48 | 188.12 | 190.71 | 106,800 | -0.08(-0.04%) |
Dec 23, 2020 | 193.08 | 193.08 | 188.01 | 190.79 | 198,082 | -1.71(-0.89%) |
Dec 22, 2020 | 192.37 | 198.40 | 191.10 | 192.50 | 391,755 | +1.87(+0.98%) |
Dec 21, 2020 | 181.88 | 191.17 | 181.88 | 190.63 | 340,444 | +4.92(+2.65%) |
Dec 18, 2020 | 190.99 | 191.69 | 183.35 | 185.71 | 535,100 | -4.01(-2.11%) |
Dec 17, 2020 | 186.18 | 191.21 | 185.50 | 189.72 | 370,447 | +2.63(+1.41%) |
Dec 16, 2020 | 191.76 | 192.92 | 186.80 | 187.09 | 410,956 | -4.55(-2.37%) |
Dec 15, 2020 | 191.34 | 193.78 | 184.43 | 191.64 | 324,580 | -3.18(-1.63%) |
Dec 14, 2020 | 198.00 | 201.19 | 194.43 | 194.82 | 249,738 | -1.82(-0.93%) |
Dec 11, 2020 | 194.23 | 199.06 | 192.90 | 196.64 | 186,300 | -0.55(-0.28%) |
Dec 10, 2020 | 190.66 | 199.20 | 190.12 | 197.19 | 262,568 | +6.54(+3.43%) |
Dec 09, 2020 | 201.23 | 202.36 | 189.04 | 190.65 | 369,591 | -7.97(-4.01%) |
Dec 08, 2020 | 198.03 | 202.21 | 197.54 | 198.62 | 425,568 | -1.64(-0.82%) |
Dec 07, 2020 | 200.14 | 204.72 | 198.60 | 200.26 | 297,035 | -0.20(-0.10%) |
Dec 04, 2020 | 193.74 | 201.36 | 193.74 | 200.46 | 223,900 | +6.86(+3.54%) |
Dec 03, 2020 | 192.91 | 194.50 | 189.29 | 193.60 | 372,914 | +2.10(+1.10%) |
Dec 02, 2020 | 188.59 | 192.20 | 185.63 | 191.50 | 183,701 | +1.64(+0.86%) |
Dec 01, 2020 | 188.18 | 190.53 | 184.00 | 189.86 | 1,026,547 | +4.12(+2.22%) |
Nov 30, 2020 | 185.60 | 187.93 | 182.22 | 185.74 | 253,336 | +0.75(+0.41%) |
Nov 27, 2020 | 182.23 | 185.59 | 182.12 | 184.99 | 89,700 | +3.01(+1.65%) |
Nov 25, 2020 | 183.59 | 183.84 | 180.66 | 181.98 | 145,700 | -1.61(-0.88%) |
Nov 24, 2020 | 185.86 | 186.92 | 181.00 | 183.59 | 341,768 | +0.45(+0.25%) |
Nov 23, 2020 | 181.49 | 184.49 | 179.07 | 183.14 | 195,514 | +3.60(+2.01%) |
Nov 20, 2020 | 177.26 | 182.01 | 175.58 | 179.54 | 188,400 | +1.15(+0.64%) |
Nov 19, 2020 | 172.98 | 178.68 | 172.68 | 178.39 | 129,483 | +5.41(+3.13%) |
Nov 18, 2020 | 171.94 | 174.64 | 169.96 | 172.98 | 165,102 | +2.98(+1.75%) |
Nov 17, 2020 | 171.90 | 173.94 | 165.44 | 170.00 | 522,679 | -3.91(-2.25%) |
Nov 16, 2020 | 176.98 | 178.00 | 172.24 | 173.91 | 300,576 | -0.75(-0.43%) |
Nov 13, 2020 | 182.74 | 183.40 | 171.87 | 174.66 | 334,000 | -6.09(-3.37%) |
Nov 12, 2020 | 181.01 | 184.39 | 177.50 | 180.75 | 210,527 | -0.44(-0.24%) |
Nov 11, 2020 | 175.94 | 181.59 | 175.25 | 181.19 | 194,955 | +7.10(+4.08%) |
Nov 10, 2020 | 171.05 | 175.62 | 168.12 | 174.09 | 319,590 | +4.74(+2.80%) |
Nov 09, 2020 | 173.82 | 176.37 | 169.31 | 169.35 | 269,647 | +1.36(+0.81%) |
Nov 06, 2020 | 167.87 | 172.55 | 167.02 | 167.99 | 215,500 | +0.35(+0.21%) |
Nov 05, 2020 | 163.10 | 168.22 | 161.71 | 167.64 | 468,835 | +1.63(+0.98%) |
Nov 04, 2020 | 162.00 | 167.61 | 162.00 | 166.01 | 691,752 | +5.51(+3.43%) |
Nov 03, 2020 | 145.00 | 160.90 | 142.00 | 160.50 | 1,519,166 | +38.75(+31.83%) |
Nov 02, 2020 | 120.54 | 126.19 | 118.75 | 121.75 | 320,051 | +2.32(+1.94%) |
Oct 30, 2020 | 122.71 | 123.43 | 115.00 | 119.43 | 281,700 | -4.46(-3.60%) |
Oct 29, 2020 | 119.80 | 125.67 | 117.58 | 123.89 | 201,108 | +3.89(+3.24%) |
Oct 28, 2020 | 123.50 | 123.50 | 118.02 | 120.00 | 252,864 | -5.98(-4.75%) |
Oct 27, 2020 | 126.21 | 126.62 | 124.29 | 125.98 | 240,482 | +0.50(+0.40%) |
Oct 26, 2020 | 124.69 | 126.82 | 122.50 | 125.48 | 158,962 | -1.20(-0.95%) |
Oct 23, 2020 | 124.45 | 126.98 | 121.91 | 126.68 | 119,200 | +2.83(+2.29%) |
Oct 22, 2020 | 120.22 | 124.07 | 119.69 | 123.85 | 136,006 | +4.50(+3.77%) |
Oct 21, 2020 | 122.24 | 122.53 | 118.44 | 119.35 | 144,543 | -3.41(-2.78%) |
Oct 20, 2020 | 124.16 | 124.98 | 120.60 | 122.76 | 221,608 | -1.21(-0.98%) |
Oct 19, 2020 | 127.31 | 128.75 | 123.77 | 123.97 | 99,296 | -2.77(-2.19%) |
Oct 16, 2020 | 126.60 | 128.00 | 123.98 | 126.74 | 133,200 | +0.38(+0.30%) |
Oct 15, 2020 | 122.72 | 127.49 | 121.33 | 126.36 | 138,236 | +1.50(+1.20%) |
Oct 14, 2020 | 128.37 | 130.25 | 123.88 | 124.86 | 146,579 | -3.77(-2.93%) |
Oct 13, 2020 | 125.37 | 129.02 | 125.20 | 128.63 | 234,930 | +3.65(+2.92%) |
Oct 12, 2020 | 130.59 | 131.09 | 122.71 | 124.98 | 289,649 | -5.02(-3.86%) |
Oct 09, 2020 | 129.62 | 131.28 | 126.90 | 130.00 | 223,300 | +1.32(+1.03%) |
Oct 08, 2020 | 135.16 | 135.20 | 128.24 | 128.68 | 246,165 | -5.11(-3.82%) |
Oct 07, 2020 | 131.66 | 134.28 | 131.30 | 133.79 | 197,839 | +3.64(+2.80%) |
Oct 06, 2020 | 130.00 | 134.29 | 128.03 | 130.15 | 212,970 | +0.48(+0.37%) |
Oct 05, 2020 | 127.31 | 129.89 | 126.50 | 129.67 | 200,540 | +3.37(+2.67%) |
Oct 02, 2020 | 128.05 | 129.95 | 125.80 | 126.30 | 236,800 | -4.12(-3.16%) |