Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 209.50 | 209.50 | 209.50 | 938 | -0.46(-0.22%) | |
Dec 30, 2020 | 205.80 | 210.00 | 205.80 | 209.96 | 938 | +0.96(+0.46%) |
Dec 29, 2020 | 209.00 | 210.85 | 206.95 | 209.00 | 2,362 | +0.22(+0.11%) |
Dec 28, 2020 | 207.70 | 209.99 | 206.96 | 208.78 | 1,501 | +1.68(+0.81%) |
Dec 24, 2020 | 217.50 | 217.50 | 196.00 | 207.10 | 400 | +0.28(+0.14%) |
Dec 23, 2020 | 203.75 | 208.00 | 203.75 | 206.82 | 4,748 | +6.82(+3.41%) |
Dec 22, 2020 | 199.00 | 201.35 | 198.35 | 200.00 | 2,475 | -1.00(-0.50%) |
Dec 21, 2020 | 199.00 | 202.53 | 195.05 | 201.00 | 693 | +0.00(+0.00%) |
Dec 18, 2020 | 201.12 | 204.10 | 198.15 | 201.00 | 1,000 | -5.00(-2.43%) |
Dec 17, 2020 | 202.62 | 208.55 | 200.78 | 206.00 | 979 | -0.25(-0.12%) |
Dec 16, 2020 | 206.50 | 208.00 | 203.89 | 206.25 | 4,495 | +6.25(+3.12%) |
Dec 15, 2020 | 195.80 | 200.00 | 195.75 | 200.00 | 2,402 | +13.93(+7.49%) |
Dec 14, 2020 | 191.50 | 191.50 | 186.05 | 186.07 | 1,228 | -0.88(-0.47%) |
Dec 11, 2020 | 188.00 | 189.00 | 184.75 | 186.95 | 900 | -4.10(-2.15%) |
Dec 10, 2020 | 191.55 | 192.43 | 188.00 | 191.05 | 716 | -2.50(-1.29%) |
Dec 09, 2020 | 194.04 | 195.54 | 192.50 | 193.55 | 2,887 | +1.34(+0.70%) |
Dec 08, 2020 | 192.00 | 192.26 | 191.05 | 192.21 | 943 | +0.16(+0.08%) |
Dec 07, 2020 | 190.50 | 195.00 | 190.50 | 192.05 | 1,290 | -2.95(-1.51%) |
Dec 04, 2020 | 193.50 | 195.50 | 192.86 | 195.00 | 700 | -0.50(-0.26%) |
Dec 03, 2020 | 194.05 | 196.00 | 193.60 | 195.50 | 942 | +0.10(+0.05%) |
Dec 02, 2020 | 194.40 | 196.75 | 191.85 | 195.40 | 2,962 | +0.95(+0.49%) |
Dec 01, 2020 | 196.40 | 196.40 | 192.00 | 194.45 | 904 | +8.45(+4.54%) |
Nov 30, 2020 | 190.45 | 190.45 | 185.00 | 186.00 | 1,695 | -6.20(-3.23%) |
Nov 27, 2020 | 188.88 | 192.85 | 188.88 | 192.20 | 2,500 | -3.93(-2.00%) |
Nov 25, 2020 | 197.00 | 198.20 | 194.81 | 196.13 | 700 | -3.31(-1.66%) |
Nov 24, 2020 | 195.25 | 199.75 | 195.25 | 199.44 | 2,392 | +7.94(+4.15%) |
Nov 23, 2020 | 189.25 | 193.25 | 189.25 | 191.50 | 2,185 | -1.25(-0.65%) |
Nov 20, 2020 | 192.99 | 193.05 | 189.62 | 192.75 | 500 | -0.24(-0.12%) |
Nov 19, 2020 | 189.50 | 192.99 | 189.50 | 192.99 | 1,338 | +3.74(+1.98%) |
Nov 18, 2020 | 189.80 | 191.85 | 187.80 | 189.25 | 4,359 | -2.50(-1.30%) |
Nov 17, 2020 | 193.60 | 193.60 | 190.00 | 191.75 | 1,456 | -0.11(-0.06%) |
Nov 16, 2020 | 190.25 | 193.00 | 189.80 | 191.86 | 1,224 | +3.96(+2.11%) |
Nov 13, 2020 | 185.60 | 187.90 | 185.60 | 187.90 | 1,400 | +2.40(+1.29%) |
Nov 12, 2020 | 182.55 | 185.60 | 182.55 | 185.50 | 666 | +1.48(+0.80%) |
Nov 11, 2020 | 186.00 | 188.00 | 184.00 | 184.02 | 98 | -1.76(-0.95%) |
Nov 10, 2020 | 182.55 | 186.54 | 182.50 | 185.78 | 4,111 | +9.24(+5.24%) |
Nov 09, 2020 | 183.75 | 183.75 | 175.97 | 176.54 | 3,446 | +4.44(+2.58%) |
Nov 06, 2020 | 169.50 | 172.60 | 168.30 | 172.10 | 400 | -1.16(-0.67%) |
Nov 05, 2020 | 165.45 | 173.50 | 165.45 | 173.26 | 3,560 | +8.25(+5.00%) |
Nov 04, 2020 | 162.95 | 167.30 | 162.95 | 165.01 | 165 | -4.49(-2.65%) |
Nov 03, 2020 | 161.60 | 169.50 | 161.60 | 169.50 | 4,134 | +9.11(+5.68%) |
Nov 02, 2020 | 159.88 | 162.08 | 158.01 | 160.39 | 2,626 | +4.09(+2.62%) |
Oct 30, 2020 | 158.00 | 158.25 | 155.00 | 156.30 | 1,000 | -3.45(-2.16%) |
Oct 29, 2020 | 160.00 | 161.00 | 157.36 | 159.75 | 414 | +1.25(+0.79%) |
Oct 28, 2020 | 157.80 | 158.95 | 154.50 | 158.50 | 3,161 | -6.70(-4.06%) |
Oct 27, 2020 | 168.00 | 168.45 | 165.20 | 165.20 | 1,557 | -3.32(-1.97%) |
Oct 26, 2020 | 172.25 | 172.25 | 168.52 | 168.52 | 1,367 | -6.63(-3.79%) |
Oct 23, 2020 | 175.00 | 176.00 | 172.25 | 175.15 | 100 | +1.10(+0.63%) |
Oct 22, 2020 | 172.26 | 174.05 | 172.00 | 174.05 | 259 | +1.79(+1.04%) |
Oct 21, 2020 | 172.60 | 175.00 | 172.26 | 172.26 | 274 | -1.24(-0.71%) |
Oct 20, 2020 | 174.54 | 176.00 | 173.13 | 173.50 | 1,607 | +1.00(+0.58%) |
Oct 19, 2020 | 171.88 | 175.00 | 171.88 | 172.50 | 1,884 | -1.50(-0.86%) |
Oct 16, 2020 | 169.75 | 174.00 | 169.75 | 174.00 | 1,500 | +3.75(+2.20%) |
Oct 15, 2020 | 167.50 | 170.25 | 165.80 | 170.25 | 724 | -4.65(-2.66%) |
Oct 14, 2020 | 172.00 | 175.15 | 172.00 | 174.90 | 692 | +3.70(+2.16%) |
Oct 13, 2020 | 172.00 | 174.50 | 170.75 | 171.20 | 269 | -6.30(-3.55%) |
Oct 12, 2020 | 176.12 | 178.25 | 173.75 | 177.50 | 1,860 | +3.00(+1.72%) |
Oct 09, 2020 | 175.75 | 175.75 | 171.50 | 174.50 | 900 | -0.35(-0.20%) |
Oct 08, 2020 | 175.25 | 175.61 | 172.00 | 174.85 | 1,576 | -1.15(-0.65%) |
Oct 07, 2020 | 172.00 | 176.15 | 170.75 | 176.00 | 882 | +4.01(+2.33%) |
Oct 06, 2020 | 173.61 | 175.75 | 169.20 | 171.99 | 1,913 | -0.47(-0.28%) |
Oct 05, 2020 | 170.50 | 174.80 | 170.50 | 172.47 | 599 | +6.47(+3.89%) |
Oct 02, 2020 | 166.00 | 169.90 | 165.81 | 166.00 | 1,400 | -4.50(-2.64%) |