Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 217.61 | 217.61 | 217.61 | 138,104 | -0.27(-0.12%) | |
Dec 30, 2020 | 216.44 | 220.95 | 216.23 | 217.88 | 138,104 | +3.02(+1.41%) |
Dec 29, 2020 | 217.96 | 220.11 | 213.28 | 214.86 | 117,344 | -1.94(-0.89%) |
Dec 28, 2020 | 221.81 | 222.03 | 213.05 | 216.80 | 117,040 | -1.87(-0.86%) |
Dec 24, 2020 | 222.46 | 222.46 | 216.28 | 218.67 | 51,800 | -2.76(-1.25%) |
Dec 23, 2020 | 222.66 | 223.07 | 215.66 | 221.43 | 175,393 | -1.27(-0.57%) |
Dec 22, 2020 | 216.50 | 223.26 | 213.99 | 222.70 | 204,283 | +6.21(+2.87%) |
Dec 21, 2020 | 210.00 | 217.89 | 206.49 | 216.49 | 286,368 | +3.14(+1.47%) |
Dec 18, 2020 | 209.15 | 213.47 | 206.88 | 213.35 | 409,900 | +5.57(+2.68%) |
Dec 17, 2020 | 201.57 | 210.42 | 200.00 | 207.78 | 303,207 | +8.75(+4.40%) |
Dec 16, 2020 | 195.92 | 199.26 | 193.10 | 199.03 | 190,611 | +4.20(+2.16%) |
Dec 15, 2020 | 192.11 | 195.82 | 190.62 | 194.83 | 211,590 | +5.29(+2.79%) |
Dec 14, 2020 | 181.83 | 190.80 | 181.71 | 189.54 | 303,439 | +8.94(+4.95%) |
Dec 11, 2020 | 177.94 | 180.92 | 176.94 | 180.60 | 146,200 | +2.37(+1.33%) |
Dec 10, 2020 | 176.04 | 179.79 | 173.34 | 178.23 | 150,757 | +1.23(+0.69%) |
Dec 09, 2020 | 180.46 | 181.97 | 175.74 | 177.00 | 185,296 | -4.49(-2.47%) |
Dec 08, 2020 | 177.06 | 181.71 | 175.42 | 181.49 | 234,442 | +5.09(+2.89%) |
Dec 07, 2020 | 182.50 | 183.62 | 173.40 | 176.40 | 330,609 | -6.13(-3.36%) |
Dec 04, 2020 | 182.43 | 183.69 | 178.45 | 182.53 | 248,900 | -1.14(-0.62%) |
Dec 03, 2020 | 184.62 | 189.19 | 182.89 | 183.67 | 207,515 | -1.55(-0.84%) |
Dec 02, 2020 | 188.21 | 188.21 | 182.13 | 185.22 | 275,119 | -4.31(-2.27%) |
Dec 01, 2020 | 190.01 | 191.69 | 185.06 | 189.53 | 179,701 | +0.85(+0.45%) |
Nov 30, 2020 | 186.82 | 188.99 | 179.22 | 188.68 | 458,400 | +1.20(+0.64%) |
Nov 27, 2020 | 181.42 | 187.88 | 178.86 | 187.48 | 133,400 | +8.74(+4.89%) |
Nov 25, 2020 | 182.40 | 183.98 | 176.20 | 178.74 | 209,700 | -2.57(-1.42%) |
Nov 24, 2020 | 188.74 | 190.32 | 180.88 | 181.31 | 174,855 | -7.83(-4.14%) |
Nov 23, 2020 | 190.35 | 192.76 | 186.32 | 189.14 | 109,015 | +0.75(+0.40%) |
Nov 20, 2020 | 187.95 | 191.26 | 185.00 | 188.39 | 182,400 | +0.76(+0.41%) |
Nov 19, 2020 | 182.19 | 189.44 | 180.05 | 187.63 | 159,505 | +5.72(+3.14%) |
Nov 18, 2020 | 184.71 | 185.50 | 180.29 | 181.91 | 172,878 | -1.00(-0.55%) |
Nov 17, 2020 | 186.00 | 187.62 | 181.68 | 182.91 | 349,039 | -2.42(-1.31%) |
Nov 16, 2020 | 188.00 | 188.20 | 183.45 | 185.33 | 212,626 | -2.15(-1.15%) |
Nov 13, 2020 | 186.15 | 194.47 | 186.15 | 187.48 | 299,900 | +2.71(+1.47%) |
Nov 12, 2020 | 185.37 | 188.12 | 183.48 | 184.77 | 356,883 | -1.96(-1.05%) |
Nov 11, 2020 | 193.00 | 195.77 | 184.75 | 186.73 | 370,671 | -3.51(-1.85%) |
Nov 10, 2020 | 199.91 | 199.91 | 184.84 | 190.24 | 342,345 | -12.05(-5.96%) |
Nov 09, 2020 | 210.00 | 210.88 | 201.59 | 202.29 | 296,279 | -6.86(-3.28%) |
Nov 06, 2020 | 207.34 | 209.73 | 202.91 | 209.15 | 127,300 | +0.27(+0.13%) |
Nov 05, 2020 | 197.94 | 209.66 | 197.94 | 208.88 | 294,064 | +16.68(+8.68%) |
Nov 04, 2020 | 185.55 | 194.53 | 185.55 | 192.20 | 200,612 | +11.06(+6.11%) |
Nov 03, 2020 | 181.49 | 184.82 | 178.60 | 181.14 | 127,424 | +1.77(+0.99%) |
Nov 02, 2020 | 182.89 | 186.94 | 177.18 | 179.37 | 249,801 | -1.24(-0.69%) |
Oct 30, 2020 | 179.13 | 181.99 | 176.67 | 180.61 | 201,000 | +0.11(+0.06%) |
Oct 29, 2020 | 179.66 | 181.90 | 175.53 | 180.50 | 121,248 | +0.91(+0.51%) |
Oct 28, 2020 | 182.51 | 183.16 | 178.17 | 179.59 | 176,865 | -6.69(-3.59%) |
Oct 27, 2020 | 188.53 | 191.68 | 184.92 | 186.28 | 163,977 | -0.76(-0.41%) |
Oct 26, 2020 | 194.55 | 197.51 | 186.88 | 187.04 | 179,360 | -10.03(-5.09%) |
Oct 23, 2020 | 192.00 | 198.07 | 190.54 | 197.07 | 149,600 | +5.07(+2.64%) |
Oct 22, 2020 | 194.00 | 194.37 | 187.72 | 192.00 | 162,678 | -1.91(-0.98%) |
Oct 21, 2020 | 195.23 | 198.24 | 192.26 | 193.91 | 155,078 | -1.05(-0.54%) |
Oct 20, 2020 | 197.03 | 197.87 | 194.51 | 194.96 | 105,852 | -0.97(-0.50%) |
Oct 19, 2020 | 200.00 | 201.15 | 195.26 | 195.93 | 137,574 | -3.16(-1.59%) |
Oct 16, 2020 | 199.31 | 201.44 | 197.20 | 199.09 | 69,300 | +0.24(+0.12%) |
Oct 15, 2020 | 193.39 | 199.66 | 192.72 | 198.85 | 130,844 | +1.02(+0.52%) |
Oct 14, 2020 | 201.03 | 201.03 | 196.59 | 197.83 | 125,351 | -1.55(-0.78%) |
Oct 13, 2020 | 196.70 | 200.79 | 194.24 | 199.38 | 94,435 | +2.26(+1.15%) |
Oct 12, 2020 | 199.46 | 199.46 | 195.47 | 197.12 | 94,776 | +1.30(+0.66%) |
Oct 09, 2020 | 193.00 | 195.91 | 193.00 | 195.82 | 101,600 | +4.61(+2.41%) |
Oct 08, 2020 | 195.82 | 197.50 | 190.16 | 191.21 | 150,304 | -3.65(-1.87%) |
Oct 07, 2020 | 191.75 | 195.76 | 187.26 | 194.86 | 151,229 | +5.19(+2.74%) |
Oct 06, 2020 | 193.00 | 193.47 | 188.09 | 189.67 | 248,423 | -1.59(-0.83%) |
Oct 05, 2020 | 185.00 | 193.59 | 184.13 | 191.26 | 424,908 | +8.58(+4.70%) |
Oct 02, 2020 | 179.56 | 184.65 | 179.00 | 182.68 | 170,800 | -1.76(-0.95%) |